RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
大众交通600611.SH
最近收盘价3.982026-07-17
最近交易日2026-07-17
成交量（股）148,122,505
成交额（元）634,610,173
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-06 | 2024-08-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-01 | 2023-08-07 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.49 | 4.50 | 3.98 | 3.98 | 3.98 | qfq | 148,122,505 | 634,610,173 | -2.69% |
| 2026-07-16 | 3.73 | 4.09 | 3.68 | 4.09 | 4.09 | qfq | 88,248,465 | 347,116,534 | 9.95% |
| 2026-07-15 | 3.60 | 3.75 | 3.58 | 3.72 | 3.72 | qfq | 29,082,558 | 107,026,923 | 2.48% |
| 2026-07-14 | 3.55 | 3.66 | 3.53 | 3.63 | 3.63 | qfq | 21,641,164 | 78,014,787 | 1.68% |
| 2026-07-13 | 3.70 | 3.73 | 3.56 | 3.57 | 3.57 | qfq | 26,295,545 | 95,388,908 | -4.29% |
| 2026-07-10 | 3.62 | 3.79 | 3.62 | 3.73 | 3.71 | qfq | 42,117,050 | 156,675,305 | 3.32% |
| 2026-07-09 | 3.58 | 3.64 | 3.50 | 3.61 | 3.59 | qfq | 27,610,550 | 98,781,327 | 1.12% |
| 2026-07-08 | 3.62 | 3.64 | 3.54 | 3.57 | 3.55 | qfq | 22,055,250 | 78,910,800 | -1.65% |
| 2026-07-07 | 3.72 | 3.74 | 3.62 | 3.63 | 3.61 | qfq | 23,120,296 | 84,518,097 | -2.94% |
| 2026-07-06 | 3.86 | 3.88 | 3.73 | 3.74 | 3.72 | qfq | 26,714,757 | 101,235,293 | -3.11% |
| 2026-07-03 | 3.82 | 3.88 | 3.79 | 3.86 | 3.84 | qfq | 26,169,486 | 100,736,517 | 1.58% |
| 2026-07-02 | 3.82 | 3.92 | 3.78 | 3.80 | 3.78 | qfq | 30,877,450 | 118,617,469 | -1.55% |
| 2026-07-01 | 3.77 | 3.87 | 3.76 | 3.86 | 3.84 | qfq | 29,371,315 | 112,839,619 | 2.39% |
| 2026-06-30 | 3.79 | 3.81 | 3.73 | 3.77 | 3.75 | qfq | 24,802,077 | 93,279,243 | -1.05% |
| 2026-06-29 | 3.76 | 3.83 | 3.60 | 3.81 | 3.79 | qfq | 40,969,303 | 152,714,311 | 0.53% |
| 2026-06-26 | 3.87 | 3.88 | 3.78 | 3.79 | 3.77 | qfq | 32,222,436 | 122,992,219 | -2.82% |
| 2026-06-25 | 4.10 | 4.11 | 3.89 | 3.90 | 3.88 | qfq | 47,384,327 | 187,538,149 | -4.88% |
| 2026-06-24 | 4.25 | 4.26 | 4.08 | 4.10 | 4.08 | qfq | 38,152,938 | 157,501,915 | -3.53% |
| 2026-06-23 | 4.23 | 4.35 | 4.22 | 4.25 | 4.23 | qfq | 36,062,768 | 154,398,412 | -0.47% |
| 2026-06-22 | 4.33 | 4.34 | 4.17 | 4.27 | 4.25 | qfq | 45,006,425 | 189,687,145 | -1.39% |
| 2026-06-18 | 4.40 | 4.41 | 4.30 | 4.33 | 4.31 | qfq | 49,998,875 | 217,705,285 | -3.56% |
| 2026-06-17 | 4.32 | 4.68 | 4.21 | 4.49 | 4.47 | qfq | 92,976,479 | 410,769,974 | 2.98% |
| 2026-06-16 | 4.34 | 4.56 | 4.34 | 4.36 | 4.34 | qfq | 69,072,424 | 304,416,387 | 2.11% |
| 2026-06-15 | 4.21 | 4.30 | 4.20 | 4.27 | 4.25 | qfq | 42,451,664 | 180,319,508 | 2.15% |
| 2026-06-12 | 4.30 | 4.32 | 4.17 | 4.18 | 4.16 | qfq | 58,573,594 | 247,381,696 | -0.95% |
| 2026-06-11 | 4.45 | 4.45 | 4.17 | 4.22 | 4.20 | qfq | 87,461,897 | 373,560,471 | -8.86% |
| 2026-06-10 | 4.55 | 4.76 | 4.41 | 4.63 | 4.61 | qfq | 157,707,912 | 726,268,969 | 3.35% |
| 2026-06-09 | 4.14 | 4.48 | 4.07 | 4.48 | 4.46 | qfq | 84,544,533 | 367,334,514 | 10.07% |
| 2026-06-08 | 4.16 | 4.25 | 4.04 | 4.07 | 4.05 | qfq | 58,167,098 | 240,201,658 | -5.13% |
| 2026-06-05 | 4.35 | 4.40 | 4.21 | 4.29 | 4.27 | qfq | 59,170,810 | 254,486,424 | -1.61% |
| 2026-06-04 | 4.45 | 4.49 | 4.33 | 4.36 | 4.34 | qfq | 62,613,046 | 274,728,059 | -3.33% |
| 2026-06-03 | 4.51 | 4.59 | 4.44 | 4.51 | 4.49 | qfq | 73,449,286 | 331,249,568 | -0.88% |
| 2026-06-02 | 4.72 | 4.72 | 4.51 | 4.55 | 4.53 | qfq | 92,005,680 | 420,658,632 | -4.61% |
| 2026-06-01 | 4.68 | 4.88 | 4.61 | 4.77 | 4.74 | qfq | 87,404,569 | 416,072,034 | 0.85% |
| 2026-05-29 | 4.84 | 5.04 | 4.70 | 4.73 | 4.70 | qfq | 148,086,489 | 719,470,051 | -2.27% |
| 2026-05-28 | 5.06 | 5.13 | 4.78 | 4.84 | 4.81 | qfq | 158,197,366 | 777,906,221 | -6.38% |
| 2026-05-27 | 5.34 | 5.54 | 5.10 | 5.17 | 5.14 | qfq | 200,754,631 | 1,060,452,792 | -6.68% |
| 2026-05-26 | 5.89 | 6.27 | 5.53 | 5.54 | 5.51 | qfq | 271,631,577 | 1,591,957,736 | -9.77% |
| 2026-05-25 | 6.59 | 6.59 | 5.85 | 6.14 | 6.11 | qfq | 363,309,044 | 2,259,568,073 | 0.16% |
| 2026-05-22 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | qfq | 58,462,579 | 358,375,609 | 10.05% |
| 2026-05-21 | 5.11 | 5.57 | 5.11 | 5.57 | 5.54 | qfq | 152,785,082 | 832,496,466 | 10.08% |
| 2026-05-20 | 4.76 | 5.06 | 4.73 | 5.06 | 5.03 | qfq | 87,087,738 | 434,130,925 | 10.00% |
| 2026-05-19 | 4.46 | 4.74 | 4.46 | 4.60 | 4.58 | qfq | 30,497,175 | 140,602,167 | 2.68% |
| 2026-05-18 | 4.41 | 4.62 | 4.32 | 4.48 | 4.46 | qfq | 22,833,807 | 101,398,061 | 0.90% |
| 2026-05-15 | 4.51 | 4.56 | 4.44 | 4.44 | 4.42 | qfq | 17,499,054 | 78,371,149 | -1.55% |
| 2026-05-14 | 4.66 | 4.67 | 4.51 | 4.51 | 4.49 | qfq | 23,025,338 | 104,816,693 | -2.80% |
| 2026-05-13 | 4.57 | 4.68 | 4.54 | 4.64 | 4.62 | qfq | 19,963,507 | 92,273,094 | 1.31% |
| 2026-05-12 | 4.66 | 4.68 | 4.56 | 4.58 | 4.56 | qfq | 16,595,200 | 76,480,139 | -1.29% |
| 2026-05-11 | 4.68 | 4.70 | 4.62 | 4.64 | 4.62 | qfq | 17,043,279 | 79,073,893 | -0.85% |
| 2026-05-08 | 4.62 | 4.70 | 4.60 | 4.68 | 4.65 | qfq | 21,792,960 | 101,522,624 | 1.30% |
| 2026-05-07 | 4.57 | 4.64 | 4.55 | 4.62 | 4.60 | qfq | 19,958,182 | 91,936,604 | 1.32% |
| 2026-05-06 | 4.52 | 4.59 | 4.51 | 4.56 | 4.54 | qfq | 20,982,281 | 95,465,398 | 0.66% |
| 2026-04-30 | 4.64 | 4.65 | 4.51 | 4.53 | 4.51 | qfq | 32,547,665 | 148,536,976 | -3.41% |
| 2026-04-29 | 4.61 | 4.70 | 4.61 | 4.69 | 4.66 | qfq | 14,790,399 | 69,205,045 | 1.30% |
| 2026-04-28 | 4.68 | 4.71 | 4.62 | 4.63 | 4.61 | qfq | 17,332,200 | 80,656,745 | -1.49% |
| 2026-04-27 | 4.72 | 4.72 | 4.62 | 4.70 | 4.67 | qfq | 15,954,525 | 74,484,590 | -0.63% |
| 2026-04-24 | 4.76 | 4.79 | 4.71 | 4.73 | 4.70 | qfq | 17,815,005 | 84,442,153 | -1.46% |
| 2026-04-23 | 4.76 | 4.92 | 4.74 | 4.80 | 4.77 | qfq | 33,615,627 | 162,050,897 | 0.42% |
| 2026-04-22 | 4.75 | 4.79 | 4.75 | 4.78 | 4.75 | qfq | 14,358,358 | 68,480,707 | 0.21% |
| 2026-04-21 | 4.74 | 4.80 | 4.72 | 4.77 | 4.74 | qfq | 16,000,172 | 76,053,352 | 0.42% |
| 2026-04-20 | 4.70 | 4.75 | 4.68 | 4.75 | 4.72 | qfq | 12,833,669 | 60,636,030 | 0.64% |
| 2026-04-17 | 4.71 | 4.73 | 4.65 | 4.72 | 4.69 | qfq | 12,736,500 | 59,779,295 | 0.00% |
| 2026-04-16 | 4.67 | 4.73 | 4.63 | 4.72 | 4.69 | qfq | 18,004,127 | 84,623,172 | 1.51% |
| 2026-04-15 | 4.75 | 4.75 | 4.65 | 4.65 | 4.63 | qfq | 11,943,600 | 55,986,849 | -1.48% |
| 2026-04-14 | 4.72 | 4.72 | 4.68 | 4.72 | 4.69 | qfq | 11,018,271 | 51,774,851 | 0.43% |
| 2026-04-13 | 4.70 | 4.71 | 4.66 | 4.70 | 4.67 | qfq | 10,449,053 | 48,901,393 | -0.42% |
| 2026-04-10 | 4.64 | 4.74 | 4.64 | 4.72 | 4.69 | qfq | 20,062,170 | 94,469,417 | 1.94% |
| 2026-04-09 | 4.68 | 4.69 | 4.61 | 4.63 | 4.61 | qfq | 17,235,748 | 79,930,914 | -1.91% |
| 2026-04-08 | 4.66 | 4.72 | 4.66 | 4.72 | 4.69 | qfq | 24,623,690 | 115,625,674 | 2.61% |
| 2026-04-07 | 4.59 | 4.63 | 4.50 | 4.60 | 4.58 | qfq | 12,024,050 | 55,273,559 | 0.22% |
| 2026-04-03 | 4.76 | 4.77 | 4.58 | 4.59 | 4.57 | qfq | 15,643,900 | 72,501,974 | -3.16% |
| 2026-04-02 | 4.85 | 4.85 | 4.72 | 4.74 | 4.71 | qfq | 11,843,200 | 56,499,500 | -2.27% |
| 2026-04-01 | 4.84 | 4.86 | 4.79 | 4.85 | 4.82 | qfq | 15,672,600 | 75,692,374 | 1.68% |
| 2026-03-31 | 4.76 | 4.86 | 4.76 | 4.77 | 4.74 | qfq | 15,254,300 | 73,277,451 | 0.21% |
| 2026-03-30 | 4.71 | 4.78 | 4.68 | 4.76 | 4.73 | qfq | 13,411,451 | 63,445,859 | -0.21% |
| 2026-03-27 | 4.70 | 4.78 | 4.68 | 4.77 | 4.74 | qfq | 14,791,523 | 70,226,273 | 0.00% |
| 2026-03-26 | 4.88 | 4.93 | 4.75 | 4.77 | 4.74 | qfq | 17,486,699 | 84,338,092 | -2.25% |
| 2026-03-25 | 4.79 | 4.88 | 4.78 | 4.88 | 4.85 | qfq | 14,136,665 | 68,594,145 | 1.88% |
| 2026-03-24 | 4.76 | 4.80 | 4.70 | 4.79 | 4.76 | qfq | 16,418,640 | 77,937,581 | 2.13% |
| 2026-03-23 | 4.99 | 4.99 | 4.65 | 4.69 | 4.66 | qfq | 31,175,350 | 150,040,634 | -7.31% |
| 2026-03-20 | 5.23 | 5.24 | 5.06 | 5.06 | 5.03 | qfq | 18,866,120 | 96,751,040 | -3.07% |
| 2026-03-19 | 5.31 | 5.34 | 5.20 | 5.22 | 5.19 | qfq | 17,332,850 | 91,220,670 | -2.43% |
| 2026-03-18 | 5.41 | 5.43 | 5.32 | 5.35 | 5.32 | qfq | 16,141,451 | 86,379,517 | -1.11% |
| 2026-03-17 | 5.42 | 5.46 | 5.40 | 5.41 | 5.38 | qfq | 12,783,850 | 69,461,260 | -0.18% |
| 2026-03-16 | 5.42 | 5.45 | 5.41 | 5.42 | 5.39 | qfq | 11,629,550 | 63,052,089 | -0.37% |
| 2026-03-13 | 5.43 | 5.49 | 5.41 | 5.44 | 5.41 | qfq | 13,617,293 | 74,193,729 | -0.18% |
| 2026-03-12 | 5.46 | 5.48 | 5.43 | 5.45 | 5.42 | qfq | 12,050,889 | 65,632,223 | -0.37% |
| 2026-03-11 | 5.50 | 5.50 | 5.44 | 5.47 | 5.44 | qfq | 12,216,374 | 66,731,433 | -0.55% |
| 2026-03-10 | 5.48 | 5.51 | 5.47 | 5.50 | 5.47 | qfq | 12,504,842 | 68,720,701 | 0.73% |
| 2026-03-09 | 5.48 | 5.48 | 5.41 | 5.46 | 5.43 | qfq | 13,347,250 | 72,631,739 | -1.27% |
| 2026-03-06 | 5.49 | 5.53 | 5.46 | 5.53 | 5.50 | qfq | 11,189,421 | 61,548,757 | 0.73% |
| 2026-03-05 | 5.45 | 5.51 | 5.43 | 5.49 | 5.46 | qfq | 14,317,525 | 78,352,745 | 1.48% |
| 2026-03-04 | 5.46 | 5.47 | 5.40 | 5.41 | 5.38 | qfq | 13,275,036 | 72,080,178 | -0.92% |
| 2026-03-03 | 5.55 | 5.58 | 5.44 | 5.46 | 5.43 | qfq | 24,622,702 | 135,456,944 | -1.62% |
| 2026-03-02 | 5.62 | 5.64 | 5.54 | 5.55 | 5.52 | qfq | 27,144,690 | 151,315,355 | -2.80% |
| 2026-02-27 | 5.70 | 5.72 | 5.66 | 5.71 | 5.68 | qfq | 12,863,231 | 73,136,960 | 0.00% |
| 2026-02-26 | 5.76 | 5.76 | 5.69 | 5.71 | 5.68 | qfq | 17,713,501 | 101,217,360 | -0.87% |
| 2026-02-25 | 5.72 | 5.77 | 5.71 | 5.76 | 5.73 | qfq | 17,785,112 | 102,338,323 | 0.35% |
| 2026-02-24 | 5.76 | 5.76 | 5.71 | 5.74 | 5.71 | qfq | 13,298,950 | 76,321,892 | 1.06% |
| 2026-02-13 | 5.69 | 5.78 | 5.68 | 5.68 | 5.65 | qfq | 15,216,000 | 87,104,840 | -0.35% |
| 2026-02-12 | 5.79 | 5.79 | 5.69 | 5.70 | 5.67 | qfq | 16,980,800 | 97,374,091 | -1.38% |
| 2026-02-11 | 5.90 | 5.90 | 5.78 | 5.78 | 5.75 | qfq | 23,915,213 | 139,085,500 | -1.53% |
| 2026-02-10 | 5.77 | 5.94 | 5.73 | 5.87 | 5.84 | qfq | 38,678,174 | 225,448,559 | 1.56% |
| 2026-02-09 | 5.72 | 5.80 | 5.71 | 5.78 | 5.75 | qfq | 23,692,247 | 136,247,719 | 1.23% |
| 2026-02-06 | 5.71 | 5.73 | 5.65 | 5.71 | 5.68 | qfq | 13,229,406 | 75,313,842 | -0.17% |
| 2026-02-05 | 5.70 | 5.74 | 5.68 | 5.72 | 5.69 | qfq | 13,049,568 | 74,565,367 | 0.00% |
| 2026-02-04 | 5.69 | 5.72 | 5.66 | 5.72 | 5.69 | qfq | 13,054,393 | 74,293,163 | 0.35% |
| 2026-02-03 | 5.67 | 5.71 | 5.64 | 5.70 | 5.67 | qfq | 13,057,051 | 74,073,567 | 0.88% |
| 2026-02-02 | 5.70 | 5.75 | 5.65 | 5.65 | 5.62 | qfq | 16,419,375 | 93,541,741 | -0.88% |
| 2026-01-30 | 5.72 | 5.73 | 5.63 | 5.70 | 5.67 | qfq | 22,288,593 | 126,660,866 | -0.70% |
| 2026-01-29 | 5.71 | 5.78 | 5.63 | 5.74 | 5.71 | qfq | 23,736,652 | 135,567,980 | 0.00% |
| 2026-01-28 | 5.72 | 5.80 | 5.69 | 5.74 | 5.71 | qfq | 20,683,368 | 118,583,837 | 0.00% |
| 2026-01-27 | 5.84 | 5.85 | 5.67 | 5.74 | 5.71 | qfq | 31,325,417 | 179,588,442 | -2.05% |
| 2026-01-26 | 5.99 | 6.00 | 5.83 | 5.86 | 5.83 | qfq | 55,576,250 | 327,716,600 | -3.62% |
| 2026-01-23 | 5.87 | 6.09 | 5.85 | 6.08 | 6.05 | qfq | 81,495,392 | 488,884,161 | 3.93% |
| 2026-01-22 | 5.87 | 5.88 | 5.81 | 5.85 | 5.82 | qfq | 24,897,129 | 145,443,662 | 0.00% |
| 2026-01-21 | 5.80 | 5.88 | 5.78 | 5.85 | 5.82 | qfq | 23,214,678 | 135,428,630 | 0.34% |
| 2026-01-20 | 5.95 | 5.96 | 5.82 | 5.83 | 5.80 | qfq | 34,285,901 | 201,163,842 | -1.69% |
| 2026-01-19 | 5.90 | 5.98 | 5.89 | 5.93 | 5.90 | qfq | 37,021,598 | 218,693,395 | 0.17% |
| 2026-01-16 | 6.01 | 6.08 | 5.92 | 5.92 | 5.89 | qfq | 78,744,388 | 470,485,825 | -3.43% |
| 2026-01-15 | 6.32 | 6.60 | 6.10 | 6.13 | 6.10 | qfq | 157,155,424 | 999,273,306 | 1.83% |
| 2026-01-14 | 5.92 | 6.09 | 5.88 | 6.02 | 5.99 | qfq | 87,892,206 | 524,971,427 | 0.67% |
| 2026-01-13 | 5.99 | 6.16 | 5.86 | 5.98 | 5.95 | qfq | 114,314,521 | 689,408,142 | -0.50% |
| 2026-01-12 | 5.94 | 6.03 | 5.92 | 6.01 | 5.98 | qfq | 75,837,950 | 453,303,502 | 1.69% |
| 2026-01-09 | 5.88 | 5.94 | 5.86 | 5.91 | 5.88 | qfq | 56,515,539 | 333,942,911 | 0.00% |
| 2026-01-08 | 5.90 | 5.96 | 5.85 | 5.91 | 5.88 | qfq | 70,697,948 | 417,240,396 | 0.85% |
| 2026-01-07 | 6.01 | 6.03 | 5.85 | 5.86 | 5.83 | qfq | 146,698,889 | 871,324,886 | -3.46% |
| 2026-01-06 | 5.53 | 6.07 | 5.51 | 6.07 | 6.04 | qfq | 144,375,947 | 858,965,138 | 9.96% |
| 2026-01-05 | 5.46 | 5.54 | 5.45 | 5.52 | 5.49 | qfq | 20,042,881 | 110,277,995 | 1.10% |
| 2025-12-31 | 5.46 | 5.48 | 5.43 | 5.46 | 5.43 | qfq | 14,313,137 | 78,129,050 | 0.00% |
| 2025-12-30 | 5.48 | 5.48 | 5.44 | 5.46 | 5.43 | qfq | 16,418,550 | 89,692,212 | -0.73% |
| 2025-12-29 | 5.52 | 5.54 | 5.48 | 5.50 | 5.47 | qfq | 17,026,449 | 93,707,499 | -0.72% |
| 2025-12-26 | 5.56 | 5.57 | 5.51 | 5.54 | 5.51 | qfq | 19,782,600 | 109,669,118 | -0.18% |
| 2025-12-25 | 5.53 | 5.56 | 5.51 | 5.55 | 5.52 | qfq | 17,854,300 | 98,826,737 | 0.18% |
| 2025-12-24 | 5.48 | 5.59 | 5.48 | 5.54 | 5.51 | qfq | 18,571,058 | 102,816,354 | 0.73% |
| 2025-12-23 | 5.60 | 5.65 | 5.48 | 5.50 | 5.47 | qfq | 33,661,226 | 186,613,164 | -2.65% |
| 2025-12-22 | 5.62 | 5.70 | 5.58 | 5.65 | 5.62 | qfq | 44,809,565 | 252,883,308 | 1.25% |
| 2025-12-19 | 5.43 | 5.65 | 5.42 | 5.58 | 5.55 | qfq | 54,777,567 | 305,979,322 | 2.57% |
| 2025-12-18 | 5.42 | 5.52 | 5.41 | 5.44 | 5.41 | qfq | 26,850,961 | 146,756,226 | -0.73% |
| 2025-12-17 | 5.52 | 5.58 | 5.41 | 5.48 | 5.45 | qfq | 60,116,715 | 328,808,057 | -3.35% |
| 2025-12-16 | 5.74 | 5.90 | 5.67 | 5.67 | 5.64 | qfq | 93,762,746 | 542,353,283 | 4.61% |
| 2025-12-15 | 5.43 | 5.45 | 5.38 | 5.42 | 5.39 | qfq | 12,693,510 | 68,851,267 | -0.73% |
| 2025-12-12 | 5.50 | 5.52 | 5.45 | 5.46 | 5.43 | qfq | 12,467,318 | 68,224,419 | -0.73% |
| 2025-12-11 | 5.60 | 5.61 | 5.49 | 5.50 | 5.47 | qfq | 17,941,938 | 99,173,199 | -1.96% |
| 2025-12-10 | 5.68 | 5.68 | 5.56 | 5.61 | 5.58 | qfq | 20,900,402 | 116,856,202 | -1.23% |
| 2025-12-09 | 5.68 | 5.74 | 5.65 | 5.68 | 5.65 | qfq | 19,189,425 | 109,075,907 | -0.53% |
| 2025-12-08 | 5.73 | 5.73 | 5.66 | 5.71 | 5.68 | qfq | 37,240,552 | 211,997,203 | -1.55% |
| 2025-12-05 | 5.66 | 5.85 | 5.66 | 5.80 | 5.77 | qfq | 57,765,447 | 334,635,290 | 3.39% |
| 2025-12-04 | 5.67 | 5.69 | 5.58 | 5.61 | 5.58 | qfq | 23,929,842 | 134,442,618 | -1.58% |
| 2025-12-03 | 5.70 | 5.75 | 5.61 | 5.70 | 5.67 | qfq | 43,092,267 | 244,030,311 | -1.72% |
| 2025-12-02 | 5.52 | 6.00 | 5.50 | 5.80 | 5.77 | qfq | 80,538,571 | 466,425,627 | 5.84% |
| 2025-12-01 | 5.46 | 5.49 | 5.44 | 5.48 | 5.45 | qfq | 11,301,811 | 61,839,554 | 0.37% |
| 2025-11-28 | 5.46 | 5.46 | 5.38 | 5.46 | 5.43 | qfq | 11,015,661 | 59,792,278 | 0.37% |
| 2025-11-27 | 5.44 | 5.46 | 5.39 | 5.44 | 5.41 | qfq | 12,070,674 | 65,633,558 | 0.18% |
| 2025-11-26 | 5.45 | 5.54 | 5.42 | 5.43 | 5.40 | qfq | 16,406,250 | 89,923,436 | -0.37% |
| 2025-11-25 | 5.43 | 5.49 | 5.39 | 5.45 | 5.42 | qfq | 15,432,954 | 84,219,069 | 0.74% |
| 2025-11-24 | 5.39 | 5.42 | 5.31 | 5.41 | 5.38 | qfq | 18,496,049 | 99,165,834 | 0.37% |
| 2025-11-21 | 5.59 | 5.59 | 5.36 | 5.39 | 5.36 | qfq | 28,118,782 | 153,535,089 | -4.26% |
| 2025-11-20 | 5.60 | 5.63 | 5.55 | 5.63 | 5.60 | qfq | 21,455,909 | 119,903,171 | 0.72% |
| 2025-11-19 | 5.68 | 5.71 | 5.57 | 5.59 | 5.56 | qfq | 18,718,312 | 105,394,103 | -1.41% |
| 2025-11-18 | 5.76 | 5.76 | 5.66 | 5.67 | 5.64 | qfq | 20,925,724 | 119,205,405 | -1.56% |
| 2025-11-17 | 5.78 | 5.79 | 5.75 | 5.76 | 5.73 | qfq | 17,258,484 | 99,496,855 | -0.69% |
| 2025-11-14 | 5.78 | 5.82 | 5.77 | 5.80 | 5.77 | qfq | 16,771,050 | 97,292,460 | 0.17% |
| 2025-11-13 | 5.80 | 5.81 | 5.77 | 5.79 | 5.76 | qfq | 15,774,860 | 91,268,084 | -0.17% |
| 2025-11-12 | 5.84 | 5.84 | 5.77 | 5.80 | 5.77 | qfq | 19,595,136 | 113,691,680 | -0.68% |
| 2025-11-11 | 5.86 | 5.87 | 5.83 | 5.84 | 5.81 | qfq | 13,485,151 | 78,801,091 | -0.34% |
| 2025-11-10 | 5.83 | 5.86 | 5.81 | 5.86 | 5.83 | qfq | 17,370,513 | 101,360,384 | 0.34% |
| 2025-11-07 | 5.86 | 5.87 | 5.84 | 5.84 | 5.81 | qfq | 15,611,800 | 91,306,783 | -0.34% |
| 2025-11-06 | 5.91 | 5.91 | 5.86 | 5.86 | 5.83 | qfq | 18,591,287 | 109,115,435 | -0.85% |
| 2025-11-05 | 5.87 | 5.91 | 5.86 | 5.91 | 5.88 | qfq | 14,891,277 | 87,614,373 | 0.17% |
| 2025-11-04 | 5.91 | 5.92 | 5.87 | 5.90 | 5.87 | qfq | 18,019,502 | 106,108,809 | -0.67% |
| 2025-11-03 | 5.89 | 5.95 | 5.88 | 5.94 | 5.91 | qfq | 18,932,418 | 111,985,353 | 0.68% |
| 2025-10-31 | 5.87 | 5.91 | 5.86 | 5.90 | 5.87 | qfq | 15,814,801 | 93,175,265 | 0.34% |
| 2025-10-30 | 5.92 | 5.92 | 5.86 | 5.88 | 5.85 | qfq | 21,406,151 | 126,069,782 | -0.68% |
| 2025-10-29 | 5.93 | 5.94 | 5.90 | 5.92 | 5.89 | qfq | 16,344,050 | 96,612,702 | -0.17% |
| 2025-10-28 | 5.98 | 5.98 | 5.92 | 5.93 | 5.90 | qfq | 21,229,493 | 126,216,208 | -1.00% |
| 2025-10-27 | 6.01 | 6.03 | 5.96 | 5.99 | 5.96 | qfq | 26,586,750 | 158,946,037 | -0.66% |
| 2025-10-24 | 6.06 | 6.14 | 6.01 | 6.03 | 6.00 | qfq | 37,625,904 | 228,423,533 | 1.01% |
| 2025-10-23 | 5.94 | 5.99 | 5.92 | 5.97 | 5.94 | qfq | 18,094,698 | 107,692,776 | 0.34% |
| 2025-10-22 | 5.95 | 6.02 | 5.92 | 5.95 | 5.92 | qfq | 19,464,676 | 116,287,222 | 0.00% |
| 2025-10-21 | 5.92 | 5.95 | 5.88 | 5.95 | 5.92 | qfq | 21,407,576 | 126,757,601 | 0.51% |
| 2025-10-20 | 5.94 | 5.95 | 5.90 | 5.92 | 5.89 | qfq | 16,742,559 | 99,084,451 | 0.34% |
| 2025-10-17 | 6.03 | 6.04 | 5.88 | 5.90 | 5.87 | qfq | 34,641,997 | 206,280,217 | -2.32% |
| 2025-10-16 | 6.11 | 6.11 | 6.03 | 6.04 | 6.01 | qfq | 23,221,827 | 140,621,871 | -1.31% |
| 2025-10-15 | 6.08 | 6.13 | 6.02 | 6.12 | 6.09 | qfq | 27,966,733 | 169,676,388 | 0.99% |
| 2025-10-14 | 6.08 | 6.15 | 6.03 | 6.06 | 6.03 | qfq | 35,654,694 | 217,591,517 | -0.33% |
| 2025-10-13 | 6.06 | 6.11 | 6.02 | 6.08 | 6.05 | qfq | 36,235,244 | 219,894,537 | -2.25% |
| 2025-10-10 | 6.12 | 6.25 | 6.09 | 6.22 | 6.19 | qfq | 54,158,386 | 335,444,342 | 1.30% |
| 2025-10-09 | 6.06 | 6.19 | 6.06 | 6.14 | 6.11 | qfq | 38,573,197 | 235,986,353 | 1.49% |
| 2025-09-30 | 6.07 | 6.10 | 6.04 | 6.05 | 6.02 | qfq | 23,615,587 | 143,270,297 | 0.17% |
| 2025-09-29 | 6.09 | 6.11 | 6.01 | 6.04 | 6.01 | qfq | 28,730,870 | 173,895,600 | -0.98% |
| 2025-09-26 | 6.25 | 6.28 | 6.09 | 6.10 | 6.07 | qfq | 38,573,468 | 237,726,047 | -1.29% |
| 2025-09-25 | 6.01 | 6.19 | 5.99 | 6.18 | 6.15 | qfq | 44,105,598 | 268,080,592 | 1.31% |
| 2025-09-24 | 5.99 | 6.16 | 5.92 | 6.10 | 6.05 | qfq | 33,756,334 | 206,031,541 | 2.01% |
| 2025-09-23 | 6.11 | 6.13 | 5.88 | 5.98 | 5.93 | qfq | 34,579,321 | 206,641,583 | -1.97% |
| 2025-09-22 | 6.14 | 6.15 | 6.07 | 6.10 | 6.05 | qfq | 19,460,850 | 118,616,471 | -0.33% |
| 2025-09-19 | 6.08 | 6.15 | 6.07 | 6.12 | 6.07 | qfq | 30,241,957 | 184,555,084 | 0.33% |
| 2025-09-18 | 6.22 | 6.29 | 6.05 | 6.10 | 6.05 | qfq | 52,550,132 | 324,151,312 | -1.93% |
| 2025-09-17 | 6.24 | 6.26 | 6.18 | 6.22 | 6.17 | qfq | 38,570,073 | 239,546,964 | -0.80% |
| 2025-09-16 | 6.25 | 6.35 | 6.21 | 6.27 | 6.22 | qfq | 48,049,682 | 301,445,568 | 0.16% |
| 2025-09-15 | 6.17 | 6.28 | 6.13 | 6.26 | 6.21 | qfq | 62,231,212 | 387,806,591 | 2.62% |
| 2025-09-12 | 6.14 | 6.14 | 6.10 | 6.10 | 6.05 | qfq | 21,654,931 | 132,526,717 | -0.49% |
| 2025-09-11 | 6.08 | 6.13 | 6.06 | 6.13 | 6.08 | qfq | 22,348,434 | 136,171,950 | 0.49% |
| 2025-09-10 | 6.08 | 6.11 | 6.07 | 6.10 | 6.05 | qfq | 15,955,640 | 97,153,702 | 0.33% |
| 2025-09-09 | 6.13 | 6.14 | 6.08 | 6.08 | 6.03 | qfq | 24,362,705 | 148,772,643 | -1.30% |
| 2025-09-08 | 6.20 | 6.21 | 6.13 | 6.16 | 6.11 | qfq | 28,832,226 | 177,632,630 | -0.32% |
| 2025-09-05 | 6.11 | 6.21 | 6.05 | 6.18 | 6.13 | qfq | 27,649,522 | 169,522,497 | 1.15% |
| 2025-09-04 | 6.10 | 6.13 | 6.05 | 6.11 | 6.06 | qfq | 27,795,700 | 169,588,096 | 0.16% |
| 2025-09-03 | 6.19 | 6.20 | 6.10 | 6.10 | 6.05 | qfq | 27,260,274 | 167,264,288 | -1.45% |
| 2025-09-02 | 6.30 | 6.32 | 6.15 | 6.19 | 6.14 | qfq | 43,909,743 | 272,299,695 | -1.75% |
| 2025-09-01 | 6.39 | 6.40 | 6.27 | 6.30 | 6.25 | qfq | 51,628,635 | 326,189,498 | -1.72% |
| 2025-08-29 | 6.33 | 6.56 | 6.32 | 6.41 | 6.35 | qfq | 56,315,066 | 361,847,277 | 1.10% |
| 2025-08-28 | 6.29 | 6.35 | 6.23 | 6.34 | 6.29 | qfq | 47,584,187 | 299,893,135 | 0.48% |
| 2025-08-27 | 6.47 | 6.50 | 6.31 | 6.31 | 6.26 | qfq | 57,009,245 | 365,662,618 | -2.47% |
| 2025-08-26 | 6.49 | 6.52 | 6.43 | 6.47 | 6.41 | qfq | 46,499,934 | 301,020,047 | -0.31% |
| 2025-08-25 | 6.46 | 6.59 | 6.46 | 6.49 | 6.43 | qfq | 67,718,335 | 440,505,558 | -0.46% |
| 2025-08-22 | 6.46 | 6.66 | 6.40 | 6.52 | 6.46 | qfq | 90,938,277 | 594,590,692 | 0.77% |
| 2025-08-21 | 6.37 | 6.48 | 6.35 | 6.47 | 6.41 | qfq | 76,679,882 | 493,520,067 | 1.57% |
| 2025-08-20 | 6.31 | 6.38 | 6.27 | 6.37 | 6.32 | qfq | 47,702,816 | 301,380,352 | 0.95% |
| 2025-08-19 | 6.32 | 6.33 | 6.29 | 6.31 | 6.26 | qfq | 36,744,237 | 231,726,454 | -0.32% |
| 2025-08-18 | 6.29 | 6.34 | 6.28 | 6.33 | 6.28 | qfq | 49,044,165 | 309,719,370 | 0.32% |
| 2025-08-15 | 6.30 | 6.35 | 6.29 | 6.31 | 6.26 | qfq | 42,026,204 | 265,351,273 | 0.96% |
| 2025-08-14 | 6.26 | 6.33 | 6.23 | 6.25 | 6.20 | qfq | 40,446,938 | 253,415,685 | -0.16% |
| 2025-08-13 | 6.24 | 6.26 | 6.23 | 6.26 | 6.21 | qfq | 25,943,422 | 161,987,866 | 0.32% |
| 2025-08-12 | 6.26 | 6.29 | 6.23 | 6.24 | 6.19 | qfq | 23,121,803 | 144,641,464 | -0.48% |
| 2025-08-11 | 6.25 | 6.27 | 6.21 | 6.27 | 6.22 | qfq | 22,097,699 | 138,199,530 | 0.32% |
| 2025-08-08 | 6.30 | 6.30 | 6.24 | 6.25 | 6.20 | qfq | 34,055,909 | 213,332,988 | -1.73% |
| 2025-08-07 | 6.25 | 6.43 | 6.20 | 6.36 | 6.31 | qfq | 59,561,523 | 376,553,205 | 1.76% |
| 2025-08-06 | 6.27 | 6.27 | 6.20 | 6.25 | 6.20 | qfq | 29,898,592 | 186,268,317 | -0.32% |
| 2025-08-05 | 6.25 | 6.29 | 6.24 | 6.27 | 6.22 | qfq | 27,256,793 | 170,702,559 | 0.32% |
| 2025-08-04 | 6.20 | 6.25 | 6.16 | 6.25 | 6.20 | qfq | 19,950,152 | 123,953,975 | 0.32% |
| 2025-08-01 | 6.23 | 6.27 | 6.16 | 6.23 | 6.18 | qfq | 29,418,500 | 183,032,334 | 0.00% |
| 2025-07-31 | 6.28 | 6.33 | 6.21 | 6.23 | 6.18 | qfq | 41,785,918 | 261,845,641 | -1.58% |
| 2025-07-30 | 6.42 | 6.45 | 6.30 | 6.33 | 6.28 | qfq | 53,854,978 | 342,667,640 | -2.31% |
| 2025-07-29 | 6.44 | 6.58 | 6.41 | 6.48 | 6.42 | qfq | 57,978,719 | 375,125,677 | 0.15% |
| 2025-07-28 | 6.80 | 6.80 | 6.40 | 6.47 | 6.41 | qfq | 128,194,744 | 835,102,625 | -5.41% |
| 2025-07-25 | 6.99 | 7.00 | 6.60 | 6.84 | 6.78 | qfq | 167,189,401 | 1,134,750,045 | 1.33% |
| 2025-07-24 | 6.60 | 6.83 | 6.57 | 6.75 | 6.69 | qfq | 116,939,109 | 782,310,896 | 1.35% |
| 2025-07-23 | 6.55 | 6.88 | 6.53 | 6.66 | 6.60 | qfq | 187,661,691 | 1,267,804,196 | 1.68% |
| 2025-07-22 | 6.45 | 6.67 | 6.40 | 6.55 | 6.49 | qfq | 101,445,527 | 661,655,707 | 1.08% |
| 2025-07-21 | 6.56 | 6.75 | 6.40 | 6.48 | 6.42 | qfq | 112,954,748 | 739,092,458 | 1.09% |
| 2025-07-18 | 6.38 | 6.47 | 6.32 | 6.41 | 6.35 | qfq | 56,789,989 | 362,552,969 | 0.16% |
| 2025-07-17 | 6.18 | 6.42 | 6.16 | 6.40 | 6.34 | qfq | 108,024,764 | 686,131,136 | 2.89% |
| 2025-07-16 | 6.10 | 6.34 | 6.10 | 6.22 | 6.17 | qfq | 65,152,209 | 406,720,836 | 1.80% |
| 2025-07-15 | 6.18 | 6.19 | 6.07 | 6.11 | 6.06 | qfq | 29,320,837 | 179,339,964 | -1.13% |
| 2025-07-14 | 6.16 | 6.23 | 6.15 | 6.18 | 6.13 | qfq | 29,910,960 | 185,190,446 | 0.00% |
| 2025-07-11 | 6.15 | 6.22 | 6.12 | 6.18 | 6.13 | qfq | 30,073,842 | 185,671,421 | 0.32% |
| 2025-07-10 | 6.12 | 6.17 | 6.10 | 6.16 | 6.11 | qfq | 22,551,385 | 138,577,523 | 0.33% |
| 2025-07-09 | 6.21 | 6.22 | 6.13 | 6.14 | 6.09 | qfq | 25,867,740 | 159,505,949 | -0.32% |
| 2025-07-08 | 6.10 | 6.17 | 6.08 | 6.16 | 6.11 | qfq | 28,381,670 | 173,590,035 | 0.65% |
| 2025-07-07 | 6.09 | 6.15 | 6.08 | 6.12 | 6.04 | qfq | 14,416,100 | 88,155,647 | 0.16% |
| 2025-07-04 | 6.18 | 6.19 | 6.11 | 6.11 | 6.03 | qfq | 23,210,300 | 142,508,146 | -0.97% |
| 2025-07-03 | 6.16 | 6.20 | 6.15 | 6.17 | 6.09 | qfq | 21,476,922 | 132,502,918 | 0.16% |
| 2025-07-02 | 6.19 | 6.20 | 6.14 | 6.16 | 6.08 | qfq | 23,120,450 | 142,660,719 | -0.65% |
| 2025-07-01 | 6.22 | 6.23 | 6.16 | 6.20 | 6.12 | qfq | 27,607,060 | 170,687,148 | -0.32% |
| 2025-06-30 | 6.23 | 6.24 | 6.20 | 6.22 | 6.14 | qfq | 27,554,042 | 171,186,467 | 0.32% |
| 2025-06-27 | 6.20 | 6.25 | 6.17 | 6.20 | 6.12 | qfq | 30,861,200 | 191,475,389 | 0.49% |
| 2025-06-26 | 6.21 | 6.25 | 6.17 | 6.17 | 6.09 | qfq | 46,551,607 | 288,859,497 | -1.44% |
| 2025-06-25 | 6.25 | 6.32 | 6.18 | 6.26 | 6.18 | qfq | 82,633,004 | 514,640,256 | -0.95% |
| 2025-06-24 | 6.41 | 6.55 | 6.29 | 6.32 | 6.23 | qfq | 109,969,768 | 704,561,683 | 4.46% |
| 2025-06-23 | 5.94 | 6.05 | 5.91 | 6.05 | 5.97 | qfq | 24,436,707 | 146,444,558 | 1.00% |
| 2025-06-20 | 6.00 | 6.05 | 5.97 | 5.99 | 5.91 | qfq | 21,428,300 | 128,805,682 | -0.33% |
| 2025-06-19 | 6.13 | 6.16 | 6.00 | 6.01 | 5.93 | qfq | 29,413,819 | 178,171,789 | -1.80% |
| 2025-06-18 | 6.14 | 6.15 | 6.09 | 6.12 | 6.04 | qfq | 25,186,964 | 154,092,277 | -0.81% |
| 2025-06-17 | 6.20 | 6.25 | 6.15 | 6.17 | 6.09 | qfq | 30,018,999 | 185,484,972 | -0.16% |
| 2025-06-16 | 6.08 | 6.30 | 6.08 | 6.18 | 6.10 | qfq | 37,696,950 | 234,094,367 | 0.32% |
| 2025-06-13 | 6.30 | 6.34 | 6.16 | 6.16 | 6.08 | qfq | 50,894,850 | 315,791,353 | -2.69% |
| 2025-06-12 | 6.33 | 6.41 | 6.31 | 6.33 | 6.24 | qfq | 55,123,647 | 349,912,116 | -2.16% |
| 2025-06-11 | 6.36 | 6.55 | 6.32 | 6.47 | 6.38 | qfq | 78,994,775 | 508,178,578 | 2.21% |
| 2025-06-10 | 6.33 | 6.41 | 6.23 | 6.33 | 6.24 | qfq | 51,783,350 | 327,718,401 | -0.63% |
| 2025-06-09 | 6.32 | 6.37 | 6.31 | 6.37 | 6.28 | qfq | 39,046,350 | 247,727,630 | 0.79% |
| 2025-06-06 | 6.47 | 6.50 | 6.30 | 6.32 | 6.23 | qfq | 84,657,901 | 537,962,400 | -3.22% |
| 2025-06-05 | 6.65 | 6.74 | 6.48 | 6.53 | 6.44 | qfq | 76,799,101 | 504,149,746 | -0.91% |
| 2025-06-04 | 6.60 | 6.60 | 6.44 | 6.59 | 6.50 | qfq | 85,697,600 | 557,535,050 | -0.60% |
| 2025-06-03 | 6.55 | 6.82 | 6.55 | 6.63 | 6.54 | qfq | 118,981,034 | 794,417,849 | -0.45% |
| 2025-05-30 | 6.75 | 7.00 | 6.65 | 6.66 | 6.57 | qfq | 164,872,050 | 1,114,781,984 | -3.06% |
| 2025-05-29 | 6.51 | 7.15 | 6.51 | 6.87 | 6.78 | qfq | 262,244,588 | 1,815,263,795 | 5.53% |
| 2025-05-28 | 6.57 | 6.75 | 6.45 | 6.51 | 6.42 | qfq | 100,773,150 | 662,937,355 | 1.56% |
| 2025-05-27 | 6.59 | 6.59 | 6.36 | 6.41 | 6.32 | qfq | 86,020,300 | 553,827,251 | -2.58% |
| 2025-05-26 | 6.30 | 6.90 | 6.15 | 6.58 | 6.49 | qfq | 141,441,416 | 928,622,500 | 2.81% |
| 2025-05-23 | 6.66 | 6.81 | 6.38 | 6.40 | 6.31 | qfq | 184,164,651 | 1,205,347,430 | -7.51% |
| 2025-05-22 | 6.55 | 7.08 | 6.45 | 6.92 | 6.83 | qfq | 257,464,616 | 1,776,181,836 | 7.45% |
| 2025-05-21 | 6.40 | 6.66 | 6.37 | 6.44 | 6.35 | qfq | 74,474,950 | 484,291,716 | 0.94% |
| 2025-05-20 | 6.40 | 6.44 | 6.32 | 6.38 | 6.29 | qfq | 44,880,602 | 286,052,749 | 1.27% |
| 2025-05-19 | 6.28 | 6.30 | 6.21 | 6.30 | 6.22 | qfq | 31,228,350 | 195,810,523 | 0.96% |
| 2025-05-16 | 6.22 | 6.29 | 6.21 | 6.24 | 6.16 | qfq | 29,361,150 | 183,434,956 | -0.32% |
| 2025-05-15 | 6.47 | 6.48 | 6.25 | 6.26 | 6.18 | qfq | 53,114,700 | 336,409,025 | -3.25% |
| 2025-05-14 | 6.41 | 6.57 | 6.35 | 6.47 | 6.38 | qfq | 75,428,925 | 486,081,375 | -0.61% |
| 2025-05-13 | 6.42 | 6.66 | 6.42 | 6.51 | 6.42 | qfq | 110,538,075 | 722,846,977 | 2.20% |
| 2025-05-12 | 6.40 | 6.41 | 6.30 | 6.37 | 6.28 | qfq | 53,452,850 | 339,652,988 | 0.47% |
| 2025-05-09 | 6.58 | 6.59 | 6.33 | 6.34 | 6.25 | qfq | 84,576,629 | 541,955,095 | -2.46% |
| 2025-05-08 | 6.51 | 6.66 | 6.41 | 6.50 | 6.41 | qfq | 180,908,233 | 1,180,819,266 | -4.13% |
| 2025-05-07 | 6.16 | 6.78 | 6.13 | 6.78 | 6.69 | qfq | 219,779,811 | 1,452,388,749 | 10.06% |
| 2025-05-06 | 5.82 | 6.35 | 5.81 | 6.16 | 6.08 | qfq | 108,221,382 | 668,648,925 | 6.76% |
| 2025-04-30 | 5.73 | 5.91 | 5.73 | 5.77 | 5.69 | qfq | 31,523,079 | 183,544,813 | -1.87% |
| 2025-04-29 | 5.80 | 5.97 | 5.78 | 5.88 | 5.80 | qfq | 27,018,482 | 159,678,755 | 1.03% |
| 2025-04-28 | 5.90 | 5.92 | 5.80 | 5.82 | 5.74 | qfq | 23,333,774 | 136,291,959 | -1.69% |
| 2025-04-25 | 5.90 | 5.99 | 5.88 | 5.92 | 5.84 | qfq | 31,755,749 | 188,937,275 | 0.34% |
| 2025-04-24 | 6.00 | 6.09 | 5.88 | 5.90 | 5.82 | qfq | 40,332,605 | 240,477,935 | -1.67% |
| 2025-04-23 | 5.98 | 6.05 | 5.91 | 6.00 | 5.92 | qfq | 40,116,424 | 239,523,427 | 1.01% |
| 2025-04-22 | 5.98 | 6.10 | 5.91 | 5.94 | 5.86 | qfq | 39,761,000 | 237,762,353 | -1.66% |
| 2025-04-21 | 5.81 | 6.15 | 5.81 | 6.04 | 5.96 | qfq | 59,889,900 | 355,703,897 | 2.55% |
| 2025-04-18 | 5.69 | 6.20 | 5.68 | 5.89 | 5.81 | qfq | 68,712,609 | 408,561,868 | 2.97% |
| 2025-04-17 | 5.71 | 5.80 | 5.66 | 5.72 | 5.64 | qfq | 20,633,500 | 118,684,220 | -0.35% |
| 2025-04-16 | 5.75 | 5.86 | 5.66 | 5.74 | 5.66 | qfq | 28,542,669 | 164,272,060 | -0.69% |
| 2025-04-15 | 5.90 | 5.90 | 5.73 | 5.78 | 5.70 | qfq | 27,211,000 | 157,427,152 | -1.37% |
| 2025-04-14 | 5.75 | 5.93 | 5.75 | 5.86 | 5.78 | qfq | 39,499,150 | 231,013,507 | 2.45% |
| 2025-04-11 | 5.65 | 5.80 | 5.60 | 5.72 | 5.64 | qfq | 39,181,400 | 224,769,357 | 1.06% |
| 2025-04-10 | 5.62 | 5.79 | 5.59 | 5.66 | 5.58 | qfq | 53,308,984 | 304,029,928 | 2.17% |
| 2025-04-09 | 5.35 | 5.59 | 4.98 | 5.54 | 5.47 | qfq | 62,840,050 | 334,173,234 | 1.09% |
| 2025-04-08 | 5.49 | 5.67 | 5.38 | 5.48 | 5.41 | qfq | 46,378,952 | 255,074,672 | -2.66% |
| 2025-04-07 | 5.68 | 5.87 | 5.63 | 5.63 | 5.55 | qfq | 33,524,800 | 190,042,122 | -9.92% |
| 2025-04-03 | 6.23 | 6.32 | 6.20 | 6.25 | 6.17 | qfq | 23,815,083 | 149,095,106 | -0.79% |
| 2025-04-02 | 6.38 | 6.40 | 6.30 | 6.30 | 6.22 | qfq | 19,117,312 | 121,284,982 | -0.79% |
| 2025-04-01 | 6.33 | 6.42 | 6.31 | 6.35 | 6.26 | qfq | 18,719,777 | 119,144,357 | 0.32% |
| 2025-03-31 | 6.35 | 6.42 | 6.25 | 6.33 | 6.24 | qfq | 29,591,200 | 187,160,707 | -1.86% |
| 2025-03-28 | 6.59 | 6.62 | 6.45 | 6.45 | 6.36 | qfq | 27,356,400 | 178,497,940 | -1.98% |
| 2025-03-27 | 6.65 | 6.68 | 6.53 | 6.58 | 6.49 | qfq | 59,385,644 | 391,252,319 | -3.38% |
| 2025-03-26 | 6.42 | 6.96 | 6.39 | 6.81 | 6.72 | qfq | 93,515,967 | 628,103,034 | 6.24% |
| 2025-03-25 | 6.45 | 6.47 | 6.40 | 6.41 | 6.32 | qfq | 19,173,300 | 123,317,452 | -0.93% |
| 2025-03-24 | 6.63 | 6.63 | 6.34 | 6.47 | 6.38 | qfq | 42,155,610 | 272,162,592 | -2.41% |
| 2025-03-21 | 6.72 | 6.75 | 6.63 | 6.63 | 6.54 | qfq | 35,891,595 | 239,689,233 | -1.92% |
| 2025-03-20 | 6.80 | 6.84 | 6.75 | 6.76 | 6.67 | qfq | 29,402,101 | 199,530,369 | -0.73% |
| 2025-03-19 | 6.83 | 6.92 | 6.79 | 6.81 | 6.72 | qfq | 36,777,950 | 251,836,208 | -0.87% |
| 2025-03-18 | 6.94 | 6.98 | 6.83 | 6.87 | 6.78 | qfq | 47,305,200 | 326,565,609 | 0.73% |
| 2025-03-17 | 6.77 | 6.87 | 6.76 | 6.82 | 6.73 | qfq | 39,772,749 | 271,173,646 | 0.89% |
| 2025-03-14 | 6.66 | 6.79 | 6.64 | 6.76 | 6.67 | qfq | 36,238,540 | 243,967,893 | 1.50% |
| 2025-03-13 | 6.82 | 6.84 | 6.62 | 6.66 | 6.57 | qfq | 42,430,250 | 284,313,851 | -2.49% |
| 2025-03-12 | 6.83 | 6.88 | 6.82 | 6.83 | 6.74 | qfq | 34,795,801 | 238,446,578 | 0.15% |
| 2025-03-11 | 6.70 | 6.84 | 6.68 | 6.82 | 6.73 | qfq | 30,703,451 | 208,028,925 | 0.00% |
| 2025-03-10 | 6.86 | 6.91 | 6.76 | 6.82 | 6.73 | qfq | 30,297,819 | 206,605,042 | -0.15% |
| 2025-03-07 | 6.91 | 6.94 | 6.78 | 6.83 | 6.74 | qfq | 48,190,424 | 330,957,671 | -1.73% |
| 2025-03-06 | 6.84 | 6.98 | 6.84 | 6.95 | 6.86 | qfq | 53,762,363 | 372,372,365 | 1.61% |
| 2025-03-05 | 6.92 | 6.92 | 6.76 | 6.84 | 6.75 | qfq | 42,160,802 | 287,215,231 | -1.16% |
| 2025-03-04 | 6.83 | 6.93 | 6.78 | 6.92 | 6.83 | qfq | 33,095,739 | 227,304,908 | 1.32% |
| 2025-03-03 | 6.90 | 6.94 | 6.80 | 6.83 | 6.74 | qfq | 39,733,350 | 273,132,694 | -0.44% |
| 2025-02-28 | 7.05 | 7.10 | 6.85 | 6.86 | 6.77 | qfq | 63,286,540 | 441,906,377 | -3.38% |
| 2025-02-27 | 7.28 | 7.30 | 7.03 | 7.10 | 7.00 | qfq | 86,350,275 | 615,435,202 | -2.61% |
| 2025-02-26 | 7.30 | 7.50 | 7.23 | 7.29 | 7.19 | qfq | 105,191,610 | 770,016,734 | -1.49% |
| 2025-02-25 | 7.10 | 7.49 | 7.06 | 7.40 | 7.30 | qfq | 161,303,495 | 1,188,142,056 | 3.79% |
| 2025-02-24 | 7.20 | 7.25 | 7.06 | 7.13 | 7.03 | qfq | 75,435,315 | 540,106,748 | -0.70% |
| 2025-02-21 | 7.06 | 7.25 | 6.97 | 7.18 | 7.08 | qfq | 98,899,602 | 705,964,365 | 1.56% |
| 2025-02-20 | 7.05 | 7.13 | 7.02 | 7.07 | 6.97 | qfq | 62,874,422 | 444,460,494 | -0.98% |
| 2025-02-19 | 7.10 | 7.19 | 7.01 | 7.14 | 7.04 | qfq | 93,668,250 | 664,388,540 | 2.59% |
| 2025-02-18 | 7.20 | 7.22 | 6.94 | 6.96 | 6.87 | qfq | 92,462,650 | 654,076,420 | -4.66% |
| 2025-02-17 | 7.45 | 7.48 | 7.18 | 7.30 | 7.20 | qfq | 114,845,937 | 840,886,769 | -0.27% |
| 2025-02-14 | 7.52 | 7.52 | 7.27 | 7.32 | 7.22 | qfq | 172,453,828 | 1,272,732,981 | -5.55% |
| 2025-02-13 | 7.46 | 7.99 | 7.36 | 7.75 | 7.65 | qfq | 304,037,972 | 2,345,506,824 | 4.59% |
| 2025-02-12 | 6.79 | 7.41 | 6.75 | 7.41 | 7.31 | qfq | 197,112,743 | 1,411,691,121 | 9.94% |
| 2025-02-11 | 6.91 | 6.92 | 6.71 | 6.74 | 6.65 | qfq | 75,259,280 | 508,808,812 | -3.16% |
| 2025-02-10 | 6.75 | 6.98 | 6.71 | 6.96 | 6.87 | qfq | 100,740,144 | 692,152,261 | 2.65% |
| 2025-02-07 | 6.66 | 6.80 | 6.56 | 6.78 | 6.69 | qfq | 124,636,887 | 835,890,988 | 2.88% |
| 2025-02-06 | 6.20 | 6.65 | 6.16 | 6.59 | 6.50 | qfq | 109,227,399 | 705,688,270 | 5.10% |
| 2025-02-05 | 6.17 | 6.30 | 6.15 | 6.27 | 6.19 | qfq | 51,218,253 | 319,985,298 | 2.62% |
| 2025-01-27 | 6.35 | 6.40 | 6.11 | 6.11 | 6.03 | qfq | 49,448,865 | 307,491,657 | -3.48% |
| 2025-01-24 | 6.22 | 6.38 | 6.18 | 6.33 | 6.24 | qfq | 50,508,350 | 318,933,838 | 1.44% |
| 2025-01-23 | 6.32 | 6.51 | 6.24 | 6.24 | 6.16 | qfq | 67,943,419 | 433,740,656 | 0.00% |
| 2025-01-22 | 6.37 | 6.37 | 6.23 | 6.24 | 6.16 | qfq | 40,706,201 | 255,574,447 | -2.35% |
| 2025-01-21 | 6.54 | 6.57 | 6.32 | 6.39 | 6.30 | qfq | 46,656,950 | 298,650,200 | -1.39% |
| 2025-01-20 | 6.49 | 6.56 | 6.42 | 6.48 | 6.39 | qfq | 57,680,300 | 375,103,564 | 0.62% |
| 2025-01-17 | 6.53 | 6.54 | 6.36 | 6.44 | 6.35 | qfq | 67,364,550 | 433,233,914 | -1.83% |
| 2025-01-16 | 6.50 | 6.80 | 6.50 | 6.56 | 6.47 | qfq | 111,897,773 | 742,905,006 | 1.23% |
| 2025-01-15 | 6.64 | 6.70 | 6.44 | 6.48 | 6.39 | qfq | 84,576,775 | 550,517,707 | -2.56% |
| 2025-01-14 | 6.26 | 6.65 | 6.26 | 6.65 | 6.56 | qfq | 117,615,474 | 768,197,511 | 5.39% |
| 2025-01-13 | 6.50 | 6.54 | 6.26 | 6.31 | 6.22 | qfq | 101,981,716 | 650,574,719 | -4.83% |
| 2025-01-10 | 6.37 | 6.92 | 6.27 | 6.63 | 6.54 | qfq | 174,329,969 | 1,149,820,234 | 4.74% |
| 2025-01-09 | 6.21 | 6.42 | 6.20 | 6.33 | 6.24 | qfq | 60,418,955 | 383,295,084 | 0.80% |
| 2025-01-08 | 6.35 | 6.48 | 6.07 | 6.28 | 6.20 | qfq | 67,722,000 | 424,002,812 | -0.48% |
| 2025-01-07 | 6.14 | 6.36 | 6.12 | 6.31 | 6.22 | qfq | 68,775,701 | 429,542,509 | 3.61% |
| 2025-01-06 | 6.25 | 6.27 | 6.05 | 6.09 | 6.01 | qfq | 61,557,802 | 378,293,903 | -3.18% |
| 2025-01-03 | 6.69 | 6.72 | 6.25 | 6.29 | 6.21 | qfq | 78,714,900 | 506,636,331 | -5.84% |
| 2025-01-02 | 6.85 | 6.97 | 6.60 | 6.68 | 6.59 | qfq | 60,307,354 | 409,904,217 | -3.19% |
| 2024-12-31 | 7.10 | 7.15 | 6.88 | 6.90 | 6.81 | qfq | 61,502,591 | 428,472,339 | -2.95% |
| 2024-12-30 | 7.16 | 7.25 | 7.03 | 7.11 | 7.01 | qfq | 38,748,148 | 275,968,983 | -0.42% |
| 2024-12-27 | 7.10 | 7.30 | 7.08 | 7.14 | 7.04 | qfq | 58,706,300 | 422,784,890 | 0.28% |
| 2024-12-26 | 7.06 | 7.23 | 7.05 | 7.12 | 7.02 | qfq | 49,812,231 | 356,345,643 | 0.14% |
| 2024-12-25 | 7.32 | 7.35 | 7.03 | 7.11 | 7.01 | qfq | 72,166,889 | 514,725,908 | -3.40% |
| 2024-12-24 | 7.50 | 7.57 | 7.31 | 7.36 | 7.26 | qfq | 51,136,226 | 377,597,949 | -0.81% |
| 2024-12-23 | 7.91 | 7.91 | 7.30 | 7.42 | 7.32 | qfq | 87,720,398 | 664,510,738 | -6.19% |
| 2024-12-20 | 7.86 | 8.05 | 7.86 | 7.91 | 7.80 | qfq | 52,736,007 | 418,837,918 | 0.76% |
| 2024-12-19 | 7.81 | 7.92 | 7.75 | 7.85 | 7.74 | qfq | 53,792,312 | 421,886,703 | -1.88% |
| 2024-12-18 | 7.76 | 8.08 | 7.72 | 8.00 | 7.89 | qfq | 84,539,075 | 666,460,736 | 3.09% |
| 2024-12-17 | 8.04 | 8.12 | 7.76 | 7.76 | 7.66 | qfq | 85,853,263 | 680,486,933 | -4.08% |
| 2024-12-16 | 8.24 | 8.27 | 8.08 | 8.09 | 7.98 | qfq | 120,313,569 | 979,146,160 | -3.69% |
| 2024-12-13 | 8.43 | 8.68 | 8.26 | 8.40 | 8.29 | qfq | 183,632,542 | 1,557,305,353 | -0.24% |
| 2024-12-12 | 8.28 | 8.48 | 8.16 | 8.42 | 8.31 | qfq | 151,452,231 | 1,259,209,093 | 0.60% |
| 2024-12-11 | 8.19 | 8.46 | 8.15 | 8.37 | 8.26 | qfq | 133,538,857 | 1,109,057,625 | 1.70% |
| 2024-12-10 | 8.50 | 8.55 | 8.23 | 8.23 | 8.12 | qfq | 134,362,964 | 1,119,653,730 | -1.44% |
| 2024-12-09 | 8.11 | 8.46 | 8.03 | 8.35 | 8.24 | qfq | 161,529,714 | 1,344,052,509 | 2.83% |
| 2024-12-06 | 8.14 | 8.21 | 7.93 | 8.12 | 8.01 | qfq | 111,762,884 | 901,237,876 | 0.25% |
| 2024-12-05 | 8.06 | 8.14 | 8.02 | 8.10 | 7.99 | qfq | 71,653,772 | 579,880,205 | 0.00% |
| 2024-12-04 | 8.23 | 8.27 | 8.08 | 8.10 | 7.99 | qfq | 96,974,750 | 791,192,896 | -2.53% |
| 2024-12-03 | 8.40 | 8.41 | 8.19 | 8.31 | 8.20 | qfq | 109,091,755 | 902,745,614 | -0.95% |
| 2024-12-02 | 8.18 | 8.43 | 8.18 | 8.39 | 8.28 | qfq | 126,838,034 | 1,057,516,126 | 2.44% |
| 2024-11-29 | 8.12 | 8.30 | 8.02 | 8.19 | 8.08 | qfq | 113,549,397 | 925,185,855 | -0.12% |
| 2024-11-28 | 8.32 | 8.40 | 8.18 | 8.20 | 8.09 | qfq | 94,753,860 | 784,130,056 | -1.44% |
| 2024-11-27 | 8.16 | 8.33 | 8.00 | 8.32 | 8.21 | qfq | 104,169,000 | 851,247,056 | 2.09% |
| 2024-11-26 | 8.35 | 8.47 | 8.15 | 8.15 | 8.04 | qfq | 123,366,851 | 1,021,740,877 | -3.44% |
| 2024-11-25 | 8.68 | 8.91 | 8.15 | 8.44 | 8.33 | qfq | 222,036,483 | 1,880,660,804 | -5.70% |
| 2024-11-22 | 9.10 | 9.75 | 8.92 | 8.95 | 8.83 | qfq | 254,552,747 | 2,356,000,028 | -3.87% |
| 2024-11-21 | 8.80 | 9.64 | 8.72 | 9.31 | 9.18 | qfq | 293,013,487 | 2,723,292,165 | 4.37% |
| 2024-11-20 | 8.47 | 9.20 | 8.46 | 8.92 | 8.80 | qfq | 207,638,222 | 1,857,099,504 | 3.48% |
| 2024-11-19 | 8.29 | 8.69 | 8.15 | 8.62 | 8.50 | qfq | 178,246,759 | 1,507,732,122 | 1.29% |
| 2024-11-18 | 9.21 | 9.35 | 8.51 | 8.51 | 8.40 | qfq | 273,755,896 | 2,379,685,684 | -10.04% |
| 2024-11-15 | 9.20 | 9.98 | 8.97 | 9.46 | 9.33 | qfq | 287,609,385 | 2,731,471,977 | 0.64% |
| 2024-11-14 | 9.51 | 9.88 | 9.30 | 9.40 | 9.27 | qfq | 245,716,220 | 2,353,530,543 | -2.29% |
| 2024-11-13 | 9.90 | 10.04 | 9.52 | 9.62 | 9.49 | qfq | 358,671,593 | 3,486,471,903 | -3.99% |
| 2024-11-12 | 9.30 | 10.02 | 9.22 | 10.02 | 9.88 | qfq | 526,703,784 | 5,145,422,146 | 9.99% |
| 2024-11-11 | 8.99 | 9.12 | 8.80 | 9.11 | 8.99 | qfq | 148,772,985 | 1,337,187,913 | 0.44% |
| 2024-11-08 | 9.21 | 9.38 | 9.05 | 9.07 | 8.95 | qfq | 190,337,571 | 1,745,912,876 | -1.52% |
| 2024-11-07 | 9.48 | 9.68 | 8.86 | 9.21 | 9.09 | qfq | 263,291,681 | 2,437,069,406 | -3.56% |
| 2024-11-06 | 9.14 | 9.90 | 9.09 | 9.55 | 9.42 | qfq | 306,187,649 | 2,882,484,632 | 4.71% |
| 2024-11-05 | 8.86 | 9.28 | 8.75 | 9.12 | 9.00 | qfq | 215,901,660 | 1,950,448,368 | 3.28% |
| 2024-11-04 | 8.63 | 9.05 | 8.62 | 8.83 | 8.71 | qfq | 229,462,205 | 2,036,773,622 | -4.95% |
| 2024-11-01 | 10.06 | 10.18 | 9.29 | 9.29 | 9.16 | qfq | 355,050,889 | 3,408,915,373 | -9.98% |
| 2024-10-31 | 9.46 | 10.66 | 9.46 | 10.32 | 10.18 | qfq | 456,212,040 | 4,678,243,011 | 6.50% |
| 2024-10-30 | 9.35 | 10.18 | 9.09 | 9.69 | 9.56 | qfq | 396,131,787 | 3,797,908,287 | -0.92% |
| 2024-10-29 | 9.55 | 10.35 | 9.21 | 9.78 | 9.65 | qfq | 563,934,587 | 5,443,774,171 | 3.71% |
| 2024-10-28 | 8.64 | 9.43 | 8.42 | 9.43 | 9.30 | qfq | 394,684,021 | 3,578,531,550 | 10.04% |
| 2024-10-25 | 8.39 | 8.75 | 8.35 | 8.57 | 8.45 | qfq | 260,130,362 | 2,227,268,442 | 2.88% |
| 2024-10-24 | 8.36 | 8.53 | 8.22 | 8.33 | 8.22 | qfq | 171,581,677 | 1,434,086,731 | 0.24% |
| 2024-10-23 | 8.60 | 8.70 | 8.24 | 8.31 | 8.20 | qfq | 287,655,224 | 2,431,491,788 | -6.00% |
| 2024-10-22 | 8.44 | 9.24 | 8.36 | 8.84 | 8.72 | qfq | 397,077,825 | 3,489,820,090 | 4.25% |
| 2024-10-21 | 8.38 | 8.68 | 8.35 | 8.48 | 8.37 | qfq | 325,806,720 | 2,766,612,916 | -1.28% |
| 2024-10-18 | 8.56 | 8.95 | 8.30 | 8.59 | 8.47 | qfq | 482,812,318 | 4,169,502,649 | -0.58% |
| 2024-10-17 | 7.72 | 8.64 | 7.72 | 8.64 | 8.52 | qfq | 397,991,178 | 3,245,935,988 | 10.06% |
| 2024-10-16 | 7.52 | 8.00 | 7.37 | 7.85 | 7.74 | qfq | 291,543,387 | 2,231,763,661 | 1.55% |
| 2024-10-15 | 7.81 | 8.14 | 7.69 | 7.73 | 7.63 | qfq | 249,034,507 | 1,968,058,941 | -4.09% |
| 2024-10-14 | 7.76 | 8.32 | 7.58 | 8.06 | 7.95 | qfq | 321,481,761 | 2,528,491,285 | -1.71% |
| 2024-10-11 | 8.50 | 9.37 | 8.11 | 8.20 | 8.09 | qfq | 391,282,940 | 3,410,661,466 | -8.79% |
| 2024-10-10 | 9.92 | 10.39 | 8.52 | 8.99 | 8.87 | qfq | 598,205,670 | 5,408,077,202 | -5.07% |
| 2024-10-09 | 9.00 | 9.47 | 8.61 | 9.47 | 9.34 | qfq | 340,315,022 | 3,147,683,146 | 9.99% |
| 2024-10-08 | 8.58 | 8.61 | 8.10 | 8.61 | 8.49 | qfq | 311,359,730 | 2,616,030,576 | 9.96% |
| 2024-09-30 | 7.33 | 7.83 | 7.23 | 7.83 | 7.72 | qfq | 434,639,797 | 3,303,532,124 | 9.97% |
| 2024-09-27 | 7.08 | 7.20 | 6.96 | 7.12 | 7.02 | qfq | 260,478,265 | 1,848,910,674 | 1.86% |
| 2024-09-26 | 6.74 | 7.18 | 6.63 | 6.99 | 6.90 | qfq | 361,951,139 | 2,502,444,744 | 2.34% |
| 2024-09-25 | 6.69 | 7.05 | 6.68 | 6.83 | 6.74 | qfq | 329,001,193 | 2,259,998,700 | 0.89% |
| 2024-09-24 | 6.60 | 6.83 | 6.52 | 6.77 | 6.68 | qfq | 287,118,810 | 1,920,091,647 | 0.59% |
| 2024-09-23 | 6.40 | 6.73 | 6.40 | 6.73 | 6.64 | qfq | 267,600,221 | 1,760,567,194 | 3.86% |
| 2024-09-20 | 6.71 | 6.78 | 6.42 | 6.48 | 6.39 | qfq | 262,062,227 | 1,722,434,938 | -4.57% |
| 2024-09-19 | 6.64 | 6.87 | 6.54 | 6.79 | 6.70 | qfq | 241,413,774 | 1,623,433,760 | 0.44% |
| 2024-09-18 | 6.90 | 6.96 | 6.72 | 6.76 | 6.67 | qfq | 229,283,400 | 1,568,786,355 | 0.00% |
| 2024-09-13 | 7.38 | 7.44 | 6.76 | 6.76 | 6.67 | qfq | 390,867,883 | 2,740,733,504 | -9.99% |
| 2024-09-12 | 8.09 | 8.14 | 7.51 | 7.51 | 7.41 | qfq | 447,649,289 | 3,432,322,922 | -9.95% |
| 2024-09-11 | 8.34 | 8.60 | 8.34 | 8.34 | 8.23 | qfq | 378,541,616 | 3,165,336,454 | -10.03% |
| 2024-09-10 | 9.27 | 9.27 | 9.27 | 9.27 | 9.15 | qfq | 10,290,200 | 95,390,154 | -10.00% |
| 2024-09-09 | 12.58 | 12.58 | 10.30 | 10.30 | 10.16 | qfq | 174,450,100 | 2,054,485,517 | -9.97% |
| 2024-09-06 | 11.44 | 11.44 | 11.44 | 11.44 | 11.29 | qfq | 17,277,712 | 197,657,025 | 10.00% |
| 2024-09-05 | 9.30 | 10.40 | 9.15 | 10.40 | 10.26 | qfq | 322,019,474 | 3,194,474,122 | 10.05% |
| 2024-09-04 | 9.31 | 9.99 | 9.11 | 9.45 | 9.32 | qfq | 472,229,734 | 4,491,929,117 | 2.72% |
| 2024-09-03 | 9.45 | 9.58 | 9.00 | 9.20 | 9.08 | qfq | 317,001,454 | 2,950,141,450 | -2.13% |
| 2024-09-02 | 9.51 | 9.67 | 9.11 | 9.40 | 9.27 | qfq | 326,793,101 | 3,069,319,254 | -0.95% |
| 2024-08-30 | 9.20 | 9.99 | 9.07 | 9.49 | 9.36 | qfq | 455,862,743 | 4,352,392,026 | 1.93% |
| 2024-08-29 | 9.70 | 9.85 | 9.24 | 9.31 | 9.18 | qfq | 380,480,066 | 3,630,796,431 | -4.51% |
| 2024-08-28 | 9.27 | 10.09 | 8.89 | 9.75 | 9.62 | qfq | 440,247,793 | 4,183,796,269 | 2.96% |
| 2024-08-27 | 9.10 | 9.80 | 8.86 | 9.47 | 9.34 | qfq | 431,874,944 | 4,075,117,499 | 4.53% |
| 2024-08-26 | 9.01 | 9.10 | 8.66 | 9.06 | 8.94 | qfq | 282,572,431 | 2,518,033,541 | 0.67% |
| 2024-08-23 | 9.90 | 10.18 | 9.00 | 9.00 | 8.88 | qfq | 443,032,948 | 4,143,177,054 | -10.00% |
| 2024-08-22 | 9.60 | 10.49 | 9.42 | 10.00 | 9.87 | qfq | 531,854,866 | 5,326,508,739 | 2.04% |
| 2024-08-21 | 9.05 | 10.13 | 8.94 | 9.80 | 9.67 | qfq | 515,126,054 | 4,947,136,769 | 6.41% |
| 2024-08-20 | 9.27 | 9.53 | 8.94 | 9.21 | 9.09 | qfq | 310,058,576 | 2,857,554,102 | -2.02% |
| 2024-08-19 | 9.00 | 9.68 | 8.80 | 9.40 | 9.27 | qfq | 459,259,698 | 4,243,456,303 | 6.82% |
| 2024-08-16 | 8.95 | 9.75 | 8.74 | 8.80 | 8.68 | qfq | 396,958,874 | 3,683,302,941 | -4.45% |
| 2024-08-15 | 9.09 | 9.35 | 8.66 | 9.21 | 9.09 | qfq | 354,409,945 | 3,205,907,770 | -1.50% |
| 2024-08-14 | 9.11 | 9.74 | 9.03 | 9.35 | 9.22 | qfq | 385,728,770 | 3,632,870,212 | 0.75% |
| 2024-08-13 | 9.05 | 9.45 | 8.80 | 9.28 | 9.15 | qfq | 433,577,881 | 3,970,123,526 | -4.43% |
| 2024-08-12 | 9.50 | 9.90 | 9.16 | 9.71 | 9.58 | qfq | 368,835,706 | 3,525,443,328 | 2.21% |
| 2024-08-09 | 9.66 | 9.96 | 9.41 | 9.50 | 9.32 | qfq | 351,281,752 | 3,398,914,219 | 0.42% |
| 2024-08-08 | 9.95 | 10.17 | 9.13 | 9.46 | 9.28 | qfq | 418,833,156 | 4,072,572,888 | -6.34% |
| 2024-08-07 | 10.21 | 10.39 | 9.81 | 10.10 | 9.91 | qfq | 395,947,678 | 4,006,880,479 | 0.00% |
| 2024-08-06 | 11.20 | 11.20 | 10.10 | 10.10 | 9.91 | qfq | 498,273,521 | 5,160,184,173 | -9.98% |
| 2024-08-05 | 9.79 | 11.22 | 9.64 | 11.22 | 11.01 | qfq | 498,187,441 | 5,314,206,656 | 10.00% |
| 2024-08-02 | 9.84 | 10.90 | 9.56 | 10.20 | 10.01 | qfq | 534,014,618 | 5,414,244,632 | 2.00% |
| 2024-08-01 | 9.95 | 10.26 | 9.61 | 10.00 | 9.81 | qfq | 416,841,385 | 4,156,940,601 | 0.70% |
| 2024-07-31 | 10.77 | 11.19 | 9.36 | 9.93 | 9.74 | qfq | 519,400,056 | 5,299,250,872 | -2.65% |
| 2024-07-30 | 9.58 | 10.20 | 9.50 | 10.20 | 10.01 | qfq | 324,513,199 | 3,234,437,247 | 10.03% |
| 2024-07-29 | 8.96 | 9.27 | 8.70 | 9.27 | 9.10 | qfq | 189,189,947 | 1,716,542,409 | 9.96% |
| 2024-07-26 | 8.20 | 8.60 | 7.82 | 8.43 | 8.27 | qfq | 486,082,330 | 4,021,033,130 | 7.80% |
| 2024-07-25 | 7.05 | 7.82 | 7.05 | 7.82 | 7.67 | qfq | 320,964,195 | 2,438,546,575 | 9.99% |
| 2024-07-24 | 6.98 | 7.27 | 6.51 | 7.11 | 6.98 | qfq | 422,306,312 | 2,923,038,935 | 5.33% |
| 2024-07-23 | 6.45 | 6.75 | 6.32 | 6.75 | 6.62 | qfq | 256,611,250 | 1,701,861,187 | 9.93% |
| 2024-07-22 | 5.61 | 6.14 | 5.61 | 6.14 | 6.03 | qfq | 324,669,815 | 1,934,821,689 | 10.04% |
| 2024-07-19 | 5.30 | 5.76 | 5.24 | 5.58 | 5.48 | qfq | 409,268,772 | 2,246,295,562 | 3.91% |
| 2024-07-18 | 4.70 | 5.37 | 4.65 | 5.37 | 5.27 | qfq | 410,813,813 | 2,117,009,826 | 10.04% |
| 2024-07-17 | 4.79 | 5.15 | 4.70 | 4.88 | 4.79 | qfq | 427,894,783 | 2,100,478,814 | -0.41% |
| 2024-07-16 | 4.43 | 4.90 | 4.29 | 4.90 | 4.81 | qfq | 423,841,126 | 1,974,721,135 | 10.11% |
| 2024-07-15 | 4.30 | 4.62 | 4.19 | 4.45 | 4.37 | qfq | 390,561,033 | 1,744,965,619 | 5.95% |
| 2024-07-12 | 4.00 | 4.27 | 4.00 | 4.20 | 4.12 | qfq | 388,517,341 | 1,625,422,186 | 8.25% |
| 2024-07-11 | 3.80 | 3.88 | 3.71 | 3.88 | 3.81 | qfq | 251,683,378 | 967,783,655 | 9.92% |
| 2024-07-10 | 3.53 | 3.53 | 3.53 | 3.53 | 3.46 | qfq | 100,799,022 | 355,820,548 | 9.97% |
| 2024-07-09 | 3.25 | 3.25 | 3.12 | 3.21 | 3.15 | qfq | 204,356,530 | 660,326,131 | 8.81% |
| 2024-07-08 | 2.77 | 3.04 | 2.77 | 2.95 | 2.89 | qfq | 46,617,526 | 135,351,973 | 6.12% |
| 2024-07-05 | 2.77 | 2.79 | 2.75 | 2.78 | 2.73 | qfq | 4,836,300 | 13,415,237 | 0.72% |
| 2024-07-04 | 2.82 | 2.84 | 2.75 | 2.76 | 2.71 | qfq | 10,858,985 | 30,291,491 | -2.13% |
| 2024-07-03 | 2.80 | 2.86 | 2.80 | 2.82 | 2.77 | qfq | 10,293,112 | 29,132,194 | 0.36% |
| 2024-07-02 | 2.81 | 2.84 | 2.80 | 2.81 | 2.76 | qfq | 8,644,202 | 24,378,914 | -0.35% |
| 2024-07-01 | 2.78 | 2.82 | 2.77 | 2.82 | 2.77 | qfq | 8,015,137 | 22,416,669 | 1.08% |
| 2024-06-28 | 2.79 | 2.82 | 2.78 | 2.79 | 2.74 | qfq | 8,912,580 | 24,978,146 | -0.36% |
| 2024-06-27 | 2.80 | 2.83 | 2.78 | 2.80 | 2.75 | qfq | 11,107,225 | 31,107,314 | -0.36% |
| 2024-06-26 | 2.81 | 2.82 | 2.74 | 2.81 | 2.76 | qfq | 15,988,194 | 44,454,109 | 0.00% |
| 2024-06-25 | 2.83 | 2.84 | 2.76 | 2.81 | 2.76 | qfq | 14,157,263 | 39,777,662 | 0.36% |
| 2024-06-24 | 2.90 | 2.91 | 2.80 | 2.80 | 2.75 | qfq | 27,346,591 | 77,886,347 | -4.44% |
| 2024-06-21 | 2.81 | 3.03 | 2.79 | 2.93 | 2.88 | qfq | 41,937,712 | 123,388,562 | 3.90% |
| 2024-06-20 | 2.88 | 2.92 | 2.81 | 2.82 | 2.77 | qfq | 18,343,038 | 52,563,955 | -2.42% |
| 2024-06-19 | 2.87 | 3.06 | 2.86 | 2.89 | 2.84 | qfq | 31,015,738 | 91,884,290 | -0.69% |
| 2024-06-18 | 2.77 | 2.94 | 2.75 | 2.91 | 2.86 | qfq | 23,071,602 | 65,957,178 | 5.43% |
| 2024-06-17 | 2.78 | 2.79 | 2.76 | 2.76 | 2.71 | qfq | 8,240,950 | 22,863,810 | -1.78% |
| 2024-06-14 | 2.90 | 2.90 | 2.79 | 2.81 | 2.76 | qfq | 16,092,318 | 45,447,952 | 2.18% |
| 2024-06-13 | 2.76 | 2.76 | 2.73 | 2.75 | 2.70 | qfq | 7,732,481 | 21,260,687 | -0.36% |
| 2024-06-12 | 2.74 | 2.76 | 2.73 | 2.76 | 2.71 | qfq | 7,348,250 | 20,166,853 | 0.73% |
| 2024-06-11 | 2.76 | 2.77 | 2.72 | 2.74 | 2.69 | qfq | 7,674,575 | 21,043,442 | -1.08% |
| 2024-06-07 | 2.72 | 2.78 | 2.72 | 2.77 | 2.72 | qfq | 11,632,369 | 31,974,648 | 2.21% |
| 2024-06-06 | 2.83 | 2.85 | 2.70 | 2.71 | 2.66 | qfq | 22,003,695 | 60,567,950 | -4.58% |
| 2024-06-05 | 2.87 | 2.89 | 2.84 | 2.84 | 2.79 | qfq | 6,780,625 | 19,425,006 | -1.73% |
| 2024-06-04 | 2.88 | 2.89 | 2.85 | 2.89 | 2.84 | qfq | 7,006,836 | 20,091,694 | 0.35% |
| 2024-06-03 | 2.89 | 2.90 | 2.84 | 2.88 | 2.83 | qfq | 9,422,465 | 27,086,243 | -1.03% |
| 2024-05-31 | 2.85 | 2.91 | 2.83 | 2.91 | 2.86 | qfq | 15,796,236 | 45,555,101 | 2.46% |
| 2024-05-30 | 2.86 | 2.87 | 2.83 | 2.84 | 2.79 | qfq | 8,556,300 | 24,355,715 | -0.70% |
| 2024-05-29 | 2.86 | 2.88 | 2.85 | 2.86 | 2.81 | qfq | 7,139,200 | 20,432,812 | 0.00% |
| 2024-05-28 | 2.91 | 2.92 | 2.86 | 2.86 | 2.81 | qfq | 11,365,202 | 32,704,233 | -1.72% |
| 2024-05-27 | 2.90 | 2.92 | 2.88 | 2.91 | 2.86 | qfq | 10,228,650 | 29,594,310 | 0.34% |
| 2024-05-24 | 2.93 | 2.94 | 2.89 | 2.90 | 2.85 | qfq | 13,143,825 | 38,293,888 | -0.68% |
| 2024-05-23 | 2.97 | 2.98 | 2.91 | 2.92 | 2.87 | qfq | 15,740,772 | 46,163,497 | -1.68% |
| 2024-05-22 | 2.97 | 3.00 | 2.95 | 2.97 | 2.91 | qfq | 21,873,424 | 65,050,197 | -0.67% |
| 2024-05-21 | 2.91 | 3.07 | 2.90 | 2.99 | 2.93 | qfq | 37,654,533 | 112,118,517 | 2.40% |
| 2024-05-20 | 2.95 | 2.95 | 2.91 | 2.92 | 2.87 | qfq | 15,773,675 | 46,177,323 | -0.68% |
| 2024-05-17 | 2.93 | 2.94 | 2.88 | 2.94 | 2.89 | qfq | 19,142,348 | 55,636,680 | 0.34% |
| 2024-05-16 | 2.92 | 2.98 | 2.90 | 2.93 | 2.88 | qfq | 27,383,100 | 80,414,180 | 1.74% |
| 2024-05-15 | 2.95 | 2.96 | 2.88 | 2.88 | 2.83 | qfq | 19,090,915 | 55,524,598 | -1.03% |
| 2024-05-14 | 2.89 | 2.94 | 2.89 | 2.91 | 2.86 | qfq | 15,170,351 | 44,216,793 | 0.34% |
| 2024-05-13 | 2.94 | 2.95 | 2.88 | 2.90 | 2.85 | qfq | 32,472,955 | 94,434,942 | -2.36% |
| 2024-05-10 | 2.95 | 3.05 | 2.94 | 2.97 | 2.91 | qfq | 46,424,265 | 138,642,441 | 0.00% |
| 2024-05-09 | 2.99 | 3.01 | 2.94 | 2.97 | 2.91 | qfq | 80,294,277 | 238,766,838 | -4.19% |
| 2024-05-08 | 2.95 | 3.10 | 2.93 | 3.10 | 3.04 | qfq | 92,193,301 | 280,748,909 | 9.93% |
| 2024-05-07 | 2.84 | 2.84 | 2.79 | 2.82 | 2.77 | qfq | 12,341,150 | 34,673,969 | -0.70% |
| 2024-05-06 | 2.83 | 2.85 | 2.81 | 2.84 | 2.79 | qfq | 14,380,650 | 40,742,012 | 1.79% |
| 2024-04-30 | 2.89 | 2.90 | 2.79 | 2.79 | 2.74 | qfq | 32,020,375 | 90,613,091 | -3.79% |
| 2024-04-29 | 2.82 | 2.94 | 2.79 | 2.90 | 2.85 | qfq | 32,771,650 | 94,934,264 | 2.47% |
| 2024-04-26 | 2.75 | 2.87 | 2.74 | 2.83 | 2.78 | qfq | 26,527,000 | 74,393,639 | 3.28% |
| 2024-04-25 | 2.75 | 2.77 | 2.73 | 2.74 | 2.69 | qfq | 14,165,702 | 38,929,333 | -1.44% |
| 2024-04-24 | 2.72 | 2.82 | 2.71 | 2.78 | 2.73 | qfq | 20,764,100 | 57,435,925 | 2.21% |
| 2024-04-23 | 2.73 | 2.73 | 2.71 | 2.72 | 2.67 | qfq | 7,846,444 | 21,343,303 | 0.00% |
| 2024-04-22 | 2.75 | 2.75 | 2.71 | 2.72 | 2.67 | qfq | 11,146,650 | 30,402,642 | -1.09% |
| 2024-04-19 | 2.73 | 2.79 | 2.72 | 2.75 | 2.70 | qfq | 13,471,598 | 37,016,950 | 0.36% |
| 2024-04-18 | 2.76 | 2.78 | 2.74 | 2.74 | 2.69 | qfq | 17,367,874 | 47,861,121 | -1.44% |
| 2024-04-17 | 2.68 | 2.79 | 2.68 | 2.78 | 2.73 | qfq | 22,535,624 | 62,173,026 | 4.51% |
| 2024-04-16 | 2.85 | 2.86 | 2.65 | 2.66 | 2.61 | qfq | 42,688,350 | 117,595,264 | -7.64% |
| 2024-04-15 | 2.89 | 2.91 | 2.77 | 2.88 | 2.83 | qfq | 33,230,364 | 94,850,510 | 0.00% |
| 2024-04-12 | 2.91 | 2.95 | 2.87 | 2.88 | 2.83 | qfq | 29,787,373 | 86,372,516 | -0.69% |
| 2024-04-11 | 2.91 | 2.97 | 2.87 | 2.90 | 2.85 | qfq | 38,553,119 | 112,377,548 | -1.69% |
| 2024-04-10 | 3.00 | 3.06 | 2.93 | 2.95 | 2.89 | qfq | 79,355,150 | 236,850,538 | -5.75% |
| 2024-04-09 | 3.23 | 3.27 | 3.01 | 3.13 | 3.07 | qfq | 140,471,134 | 441,586,088 | 2.29% |
| 2024-04-08 | 2.79 | 3.06 | 2.77 | 3.06 | 3.00 | qfq | 66,924,442 | 198,794,989 | 10.07% |
| 2024-04-03 | 2.79 | 2.79 | 2.75 | 2.78 | 2.73 | qfq | 7,896,943 | 21,867,226 | 0.00% |
| 2024-04-02 | 2.77 | 2.79 | 2.75 | 2.78 | 2.73 | qfq | 11,472,760 | 31,827,324 | 0.36% |
| 2024-04-01 | 2.74 | 2.77 | 2.73 | 2.77 | 2.72 | qfq | 10,553,965 | 29,020,923 | 1.47% |
| 2024-03-29 | 2.71 | 2.74 | 2.69 | 2.73 | 2.68 | qfq | 10,603,850 | 28,797,841 | 1.11% |
| 2024-03-28 | 2.67 | 2.71 | 2.66 | 2.70 | 2.65 | qfq | 8,217,300 | 22,081,608 | 1.12% |
| 2024-03-27 | 2.70 | 2.72 | 2.67 | 2.67 | 2.62 | qfq | 6,513,950 | 17,502,853 | -1.11% |
| 2024-03-26 | 2.72 | 2.72 | 2.67 | 2.70 | 2.65 | qfq | 8,354,354 | 22,504,636 | 0.00% |
| 2024-03-25 | 2.73 | 2.76 | 2.70 | 2.70 | 2.65 | qfq | 9,533,303 | 26,011,844 | -1.46% |
| 2024-03-22 | 2.76 | 2.77 | 2.72 | 2.74 | 2.69 | qfq | 9,571,768 | 26,230,935 | -0.72% |
| 2024-03-21 | 2.76 | 2.77 | 2.74 | 2.76 | 2.71 | qfq | 7,658,526 | 21,118,378 | 0.00% |
| 2024-03-20 | 2.74 | 2.76 | 2.74 | 2.76 | 2.71 | qfq | 6,172,452 | 16,975,495 | 0.36% |
| 2024-03-19 | 2.76 | 2.77 | 2.74 | 2.75 | 2.70 | qfq | 5,843,450 | 16,093,243 | -0.72% |
| 2024-03-18 | 2.77 | 2.77 | 2.75 | 2.77 | 2.72 | qfq | 9,267,935 | 25,570,400 | 1.09% |
| 2024-03-15 | 2.71 | 2.75 | 2.70 | 2.74 | 2.69 | qfq | 8,356,805 | 22,792,466 | 0.37% |
| 2024-03-14 | 2.73 | 2.74 | 2.69 | 2.73 | 2.68 | qfq | 7,997,100 | 21,722,453 | 0.37% |
| 2024-03-13 | 2.74 | 2.74 | 2.71 | 2.72 | 2.67 | qfq | 6,472,850 | 17,616,958 | -0.73% |
| 2024-03-12 | 2.73 | 2.75 | 2.71 | 2.74 | 2.69 | qfq | 9,251,143 | 25,243,527 | 0.37% |
| 2024-03-11 | 2.70 | 2.74 | 2.69 | 2.73 | 2.68 | qfq | 8,809,037 | 23,894,901 | 0.74% |
| 2024-03-08 | 2.70 | 2.72 | 2.68 | 2.71 | 2.66 | qfq | 8,120,654 | 21,920,081 | 0.00% |
| 2024-03-07 | 2.70 | 2.73 | 2.69 | 2.71 | 2.66 | qfq | 9,147,420 | 24,812,486 | 0.37% |
| 2024-03-06 | 2.70 | 2.72 | 2.69 | 2.70 | 2.65 | qfq | 6,765,218 | 18,309,486 | -0.37% |
| 2024-03-05 | 2.69 | 2.72 | 2.69 | 2.71 | 2.66 | qfq | 9,859,221 | 26,648,009 | 0.00% |
| 2024-03-04 | 2.71 | 2.72 | 2.69 | 2.71 | 2.66 | qfq | 9,454,350 | 25,568,942 | -0.37% |
| 2024-03-01 | 2.73 | 2.73 | 2.68 | 2.72 | 2.67 | qfq | 12,542,504 | 33,937,938 | 0.37% |
| 2024-02-29 | 2.64 | 2.72 | 2.63 | 2.71 | 2.66 | qfq | 14,419,977 | 38,545,103 | 1.88% |
| 2024-02-28 | 2.73 | 2.78 | 2.64 | 2.66 | 2.61 | qfq | 22,272,122 | 60,657,063 | -2.56% |
| 2024-02-27 | 2.67 | 2.74 | 2.66 | 2.73 | 2.68 | qfq | 17,892,000 | 48,548,497 | 1.87% |
| 2024-02-26 | 2.70 | 2.72 | 2.65 | 2.68 | 2.63 | qfq | 15,829,800 | 42,494,270 | -0.37% |
| 2024-02-23 | 2.67 | 2.69 | 2.65 | 2.69 | 2.64 | qfq | 10,998,625 | 29,355,659 | 0.75% |
| 2024-02-22 | 2.66 | 2.68 | 2.63 | 2.67 | 2.62 | qfq | 10,092,415 | 26,830,788 | 0.75% |
| 2024-02-21 | 2.60 | 2.72 | 2.59 | 2.65 | 2.60 | qfq | 18,003,169 | 47,935,772 | 1.15% |
| 2024-02-20 | 2.61 | 2.63 | 2.58 | 2.62 | 2.57 | qfq | 13,702,800 | 35,712,132 | 0.00% |
| 2024-02-19 | 2.59 | 2.64 | 2.57 | 2.62 | 2.57 | qfq | 22,106,361 | 57,653,419 | 1.95% |
| 2024-02-08 | 2.46 | 2.60 | 2.42 | 2.57 | 2.52 | qfq | 30,999,324 | 77,900,108 | 5.33% |
| 2024-02-07 | 2.45 | 2.49 | 2.40 | 2.44 | 2.39 | qfq | 26,967,412 | 65,677,772 | -0.41% |
| 2024-02-06 | 2.35 | 2.52 | 2.27 | 2.45 | 2.40 | qfq | 29,179,805 | 69,704,341 | 2.94% |
| 2024-02-05 | 2.57 | 2.57 | 2.35 | 2.38 | 2.34 | qfq | 34,576,294 | 83,924,324 | -8.46% |
| 2024-02-02 | 2.69 | 2.73 | 2.52 | 2.60 | 2.55 | qfq | 30,881,955 | 81,409,618 | -3.35% |
| 2024-02-01 | 2.77 | 2.77 | 2.66 | 2.69 | 2.64 | qfq | 36,902,623 | 99,823,091 | -2.89% |
| 2024-01-31 | 2.86 | 2.88 | 2.76 | 2.77 | 2.72 | qfq | 26,880,419 | 75,707,173 | -4.15% |
| 2024-01-30 | 2.96 | 2.98 | 2.88 | 2.89 | 2.84 | qfq | 17,104,900 | 50,261,614 | -3.34% |
| 2024-01-29 | 3.05 | 3.07 | 2.97 | 2.99 | 2.93 | qfq | 20,649,463 | 62,188,407 | -1.64% |
| 2024-01-26 | 3.01 | 3.07 | 3.00 | 3.04 | 2.98 | qfq | 26,237,052 | 79,871,791 | 0.66% |
| 2024-01-25 | 2.88 | 3.05 | 2.86 | 3.02 | 2.96 | qfq | 32,096,900 | 95,392,814 | 4.86% |
| 2024-01-24 | 2.75 | 2.89 | 2.73 | 2.88 | 2.83 | qfq | 28,250,019 | 79,994,695 | 5.11% |
| 2024-01-23 | 2.70 | 2.76 | 2.66 | 2.74 | 2.69 | qfq | 14,361,065 | 38,883,304 | 1.11% |
| 2024-01-22 | 2.85 | 2.86 | 2.68 | 2.71 | 2.66 | qfq | 22,259,200 | 61,775,947 | -5.24% |
| 2024-01-19 | 2.87 | 2.90 | 2.85 | 2.86 | 2.81 | qfq | 9,818,050 | 28,204,423 | -0.35% |
| 2024-01-18 | 2.94 | 2.94 | 2.79 | 2.87 | 2.82 | qfq | 26,216,850 | 74,527,149 | -2.38% |
| 2024-01-17 | 2.98 | 3.00 | 2.93 | 2.94 | 2.89 | qfq | 8,908,000 | 26,448,715 | -1.34% |
| 2024-01-16 | 2.99 | 3.00 | 2.95 | 2.98 | 2.92 | qfq | 10,365,300 | 30,809,578 | -1.00% |
| 2024-01-15 | 2.98 | 3.01 | 2.96 | 3.01 | 2.95 | qfq | 8,876,350 | 26,593,757 | 1.01% |
| 2024-01-12 | 2.99 | 3.02 | 2.98 | 2.98 | 2.92 | qfq | 9,822,200 | 29,484,156 | -0.33% |
| 2024-01-11 | 2.94 | 3.00 | 2.94 | 2.99 | 2.93 | qfq | 10,210,200 | 30,378,205 | 1.36% |
| 2024-01-10 | 2.97 | 2.98 | 2.94 | 2.95 | 2.89 | qfq | 6,541,650 | 19,358,369 | -1.01% |
| 2024-01-09 | 2.94 | 2.99 | 2.92 | 2.98 | 2.92 | qfq | 8,928,816 | 26,474,391 | 1.71% |
| 2024-01-08 | 2.98 | 2.99 | 2.93 | 2.93 | 2.88 | qfq | 8,968,800 | 26,536,417 | -1.68% |
| 2024-01-05 | 3.01 | 3.03 | 2.96 | 2.98 | 2.92 | qfq | 11,770,235 | 35,270,331 | -1.00% |
| 2024-01-04 | 2.99 | 3.01 | 2.98 | 3.01 | 2.95 | qfq | 9,076,734 | 27,183,148 | 0.33% |
| 2024-01-03 | 2.98 | 3.01 | 2.97 | 3.00 | 2.94 | qfq | 10,470,000 | 31,338,076 | 0.67% |
| 2024-01-02 | 2.98 | 3.00 | 2.97 | 2.98 | 2.92 | qfq | 14,388,950 | 42,973,248 | 0.00% |
| 2023-12-29 | 2.98 | 3.00 | 2.96 | 2.98 | 2.92 | qfq | 11,798,000 | 35,145,636 | -0.33% |
| 2023-12-28 | 2.95 | 3.00 | 2.92 | 2.99 | 2.93 | qfq | 11,790,652 | 35,011,354 | 1.36% |
| 2023-12-27 | 2.96 | 2.97 | 2.91 | 2.95 | 2.89 | qfq | 9,143,428 | 26,859,708 | 0.34% |
| 2023-12-26 | 2.98 | 3.00 | 2.93 | 2.94 | 2.89 | qfq | 11,364,761 | 33,696,530 | -1.01% |
| 2023-12-25 | 3.03 | 3.03 | 2.95 | 2.97 | 2.91 | qfq | 14,547,850 | 43,227,581 | -1.66% |
| 2023-12-22 | 3.06 | 3.07 | 3.01 | 3.02 | 2.96 | qfq | 12,765,300 | 38,786,322 | -1.31% |
| 2023-12-21 | 3.03 | 3.06 | 2.99 | 3.06 | 3.00 | qfq | 13,739,450 | 41,577,937 | 0.66% |
| 2023-12-20 | 3.08 | 3.10 | 3.03 | 3.04 | 2.98 | qfq | 11,545,250 | 35,384,772 | -1.30% |
| 2023-12-19 | 3.08 | 3.10 | 3.05 | 3.08 | 3.02 | qfq | 13,739,194 | 42,181,664 | 0.00% |
| 2023-12-18 | 3.09 | 3.14 | 3.08 | 3.08 | 3.02 | qfq | 14,656,302 | 45,561,698 | -0.65% |
| 2023-12-15 | 3.13 | 3.13 | 3.08 | 3.10 | 3.04 | qfq | 11,156,751 | 34,657,552 | -0.64% |
| 2023-12-14 | 3.09 | 3.15 | 3.09 | 3.12 | 3.06 | qfq | 16,389,601 | 51,109,665 | 0.97% |
| 2023-12-13 | 3.10 | 3.13 | 3.09 | 3.09 | 3.03 | qfq | 12,838,150 | 39,948,986 | -0.64% |
| 2023-12-12 | 3.08 | 3.12 | 3.07 | 3.11 | 3.05 | qfq | 13,238,401 | 40,920,640 | 0.97% |
| 2023-12-11 | 3.07 | 3.09 | 3.02 | 3.08 | 3.02 | qfq | 16,442,750 | 50,221,889 | 0.33% |
| 2023-12-08 | 3.12 | 3.14 | 3.05 | 3.07 | 3.01 | qfq | 17,653,743 | 54,694,843 | -1.29% |
| 2023-12-07 | 3.14 | 3.15 | 3.11 | 3.11 | 3.05 | qfq | 12,621,952 | 39,388,197 | -0.96% |
| 2023-12-06 | 3.13 | 3.16 | 3.11 | 3.14 | 3.08 | qfq | 15,064,250 | 47,265,060 | 0.32% |
| 2023-12-05 | 3.18 | 3.19 | 3.12 | 3.13 | 3.07 | qfq | 14,488,525 | 45,765,603 | -1.57% |
| 2023-12-04 | 3.15 | 3.19 | 3.14 | 3.18 | 3.12 | qfq | 16,336,601 | 51,740,104 | 0.95% |
| 2023-12-01 | 3.12 | 3.18 | 3.11 | 3.15 | 3.09 | qfq | 16,489,461 | 51,971,794 | 0.96% |
| 2023-11-30 | 3.10 | 3.13 | 3.09 | 3.12 | 3.06 | qfq | 11,494,000 | 35,775,810 | 0.65% |
| 2023-11-29 | 3.16 | 3.16 | 3.09 | 3.10 | 3.04 | qfq | 15,149,433 | 47,300,087 | -1.90% |
| 2023-11-28 | 3.17 | 3.20 | 3.14 | 3.16 | 3.10 | qfq | 17,303,700 | 54,829,222 | -0.32% |
| 2023-11-27 | 3.12 | 3.19 | 3.09 | 3.17 | 3.11 | qfq | 26,655,976 | 83,983,913 | 0.96% |
| 2023-11-24 | 3.14 | 3.18 | 3.12 | 3.14 | 3.08 | qfq | 17,518,600 | 55,082,689 | -0.32% |
| 2023-11-23 | 3.15 | 3.16 | 3.11 | 3.15 | 3.09 | qfq | 14,531,800 | 45,538,518 | 0.32% |
| 2023-11-22 | 3.13 | 3.18 | 3.12 | 3.14 | 3.08 | qfq | 25,135,000 | 79,269,364 | 0.00% |
| 2023-11-21 | 3.10 | 3.17 | 3.09 | 3.14 | 3.08 | qfq | 28,049,791 | 88,079,686 | 1.29% |
| 2023-11-20 | 3.05 | 3.11 | 3.04 | 3.10 | 3.04 | qfq | 28,777,339 | 88,929,130 | 1.64% |
| 2023-11-17 | 3.01 | 3.12 | 3.01 | 3.05 | 2.99 | qfq | 27,472,945 | 84,159,186 | 1.33% |
| 2023-11-16 | 3.03 | 3.04 | 3.01 | 3.01 | 2.95 | qfq | 7,381,650 | 22,317,310 | -0.66% |
| 2023-11-15 | 3.05 | 3.05 | 3.02 | 3.03 | 2.97 | qfq | 11,637,907 | 35,310,727 | 0.00% |
| 2023-11-14 | 3.04 | 3.04 | 3.01 | 3.03 | 2.97 | qfq | 7,464,256 | 22,584,217 | -0.33% |
| 2023-11-13 | 3.02 | 3.04 | 3.01 | 3.04 | 2.98 | qfq | 6,068,072 | 18,347,296 | 0.66% |
| 2023-11-10 | 3.00 | 3.03 | 2.97 | 3.02 | 2.96 | qfq | 13,166,022 | 39,435,203 | 0.67% |
| 2023-11-09 | 3.02 | 3.02 | 2.99 | 3.00 | 2.94 | qfq | 9,570,331 | 28,752,768 | -0.66% |
| 2023-11-08 | 3.05 | 3.07 | 3.00 | 3.02 | 2.96 | qfq | 16,761,700 | 50,886,657 | -0.98% |
| 2023-11-07 | 3.03 | 3.06 | 3.00 | 3.05 | 2.99 | qfq | 14,194,910 | 43,071,868 | 0.66% |
| 2023-11-06 | 3.01 | 3.04 | 3.00 | 3.03 | 2.97 | qfq | 12,177,150 | 36,833,260 | 1.00% |
| 2023-11-03 | 3.02 | 3.03 | 2.99 | 3.00 | 2.94 | qfq | 13,084,452 | 39,439,691 | -0.33% |
| 2023-11-02 | 3.03 | 3.05 | 3.00 | 3.01 | 2.95 | qfq | 14,288,374 | 43,188,653 | -0.66% |
| 2023-11-01 | 3.07 | 3.07 | 3.02 | 3.03 | 2.97 | qfq | 12,718,797 | 38,677,534 | -0.66% |
| 2023-10-31 | 3.06 | 3.08 | 3.03 | 3.05 | 2.99 | qfq | 10,993,100 | 33,511,927 | -0.65% |
| 2023-10-30 | 3.03 | 3.07 | 3.02 | 3.07 | 3.01 | qfq | 12,859,351 | 39,217,555 | 1.32% |
| 2023-10-27 | 2.97 | 3.06 | 2.96 | 3.03 | 2.97 | qfq | 16,482,297 | 49,921,112 | 1.68% |
| 2023-10-26 | 2.97 | 2.99 | 2.95 | 2.98 | 2.92 | qfq | 6,682,450 | 19,834,313 | 0.34% |
| 2023-10-25 | 2.93 | 2.98 | 2.93 | 2.97 | 2.91 | qfq | 8,831,550 | 26,170,137 | 1.71% |
| 2023-10-24 | 2.87 | 2.94 | 2.87 | 2.92 | 2.87 | qfq | 12,872,900 | 37,446,591 | 2.10% |
| 2023-10-23 | 2.93 | 2.94 | 2.85 | 2.86 | 2.81 | qfq | 13,116,170 | 37,926,839 | -2.39% |
| 2023-10-20 | 2.93 | 2.96 | 2.91 | 2.93 | 2.88 | qfq | 9,264,331 | 27,185,820 | -0.34% |
| 2023-10-19 | 2.95 | 2.99 | 2.93 | 2.94 | 2.89 | qfq | 10,290,550 | 30,407,470 | -0.34% |
| 2023-10-18 | 3.01 | 3.01 | 2.95 | 2.95 | 2.89 | qfq | 10,218,600 | 30,384,284 | -1.99% |
| 2023-10-17 | 3.01 | 3.03 | 2.99 | 3.01 | 2.95 | qfq | 7,934,456 | 23,873,025 | 0.00% |
| 2023-10-16 | 2.99 | 3.04 | 2.97 | 3.01 | 2.95 | qfq | 11,517,836 | 34,560,586 | 0.67% |
| 2023-10-13 | 3.01 | 3.01 | 2.98 | 2.99 | 2.93 | qfq | 5,356,300 | 16,028,640 | -0.66% |
| 2023-10-12 | 3.00 | 3.03 | 2.99 | 3.01 | 2.95 | qfq | 9,292,716 | 27,965,951 | 1.01% |
| 2023-10-11 | 3.02 | 3.03 | 2.97 | 2.98 | 2.92 | qfq | 12,695,700 | 38,027,483 | -1.00% |
| 2023-10-10 | 3.02 | 3.05 | 3.00 | 3.01 | 2.95 | qfq | 10,130,279 | 30,626,637 | -0.33% |
| 2023-10-09 | 3.06 | 3.08 | 3.01 | 3.02 | 2.96 | qfq | 15,049,511 | 45,800,724 | -1.63% |
| 2023-09-28 | 3.05 | 3.08 | 3.04 | 3.07 | 3.01 | qfq | 12,642,013 | 38,688,042 | 0.66% |
| 2023-09-27 | 3.06 | 3.07 | 3.04 | 3.05 | 2.99 | qfq | 13,030,250 | 39,801,171 | -0.33% |
| 2023-09-26 | 3.08 | 3.09 | 3.06 | 3.06 | 3.00 | qfq | 8,252,950 | 25,338,720 | -0.33% |
| 2023-09-25 | 3.10 | 3.11 | 3.07 | 3.07 | 3.01 | qfq | 11,126,250 | 34,302,793 | -1.29% |
| 2023-09-22 | 3.10 | 3.12 | 3.07 | 3.11 | 3.05 | qfq | 14,415,102 | 44,612,608 | 0.32% |
| 2023-09-21 | 3.10 | 3.13 | 3.08 | 3.10 | 3.04 | qfq | 12,386,280 | 38,416,731 | 0.00% |
| 2023-09-20 | 3.15 | 3.15 | 3.09 | 3.10 | 3.04 | qfq | 12,004,444 | 37,338,011 | -1.59% |
| 2023-09-19 | 3.11 | 3.16 | 3.11 | 3.15 | 3.09 | qfq | 14,282,550 | 44,924,650 | 0.64% |
| 2023-09-18 | 3.12 | 3.14 | 3.08 | 3.13 | 3.07 | qfq | 12,815,000 | 39,783,082 | 0.00% |
| 2023-09-15 | 3.13 | 3.16 | 3.11 | 3.13 | 3.07 | qfq | 11,393,350 | 35,747,280 | 0.00% |
| 2023-09-14 | 3.11 | 3.14 | 3.09 | 3.13 | 3.07 | qfq | 11,408,851 | 35,596,990 | 0.97% |
| 2023-09-13 | 3.10 | 3.14 | 3.09 | 3.10 | 3.04 | qfq | 7,648,203 | 23,802,877 | -0.64% |
| 2023-09-12 | 3.14 | 3.14 | 3.11 | 3.12 | 3.06 | qfq | 9,297,914 | 29,053,433 | -0.95% |
| 2023-09-11 | 3.11 | 3.15 | 3.08 | 3.15 | 3.09 | qfq | 18,895,370 | 58,994,076 | 0.96% |
| 2023-09-08 | 3.07 | 3.14 | 3.06 | 3.12 | 3.06 | qfq | 15,452,677 | 47,902,502 | 0.97% |
| 2023-09-07 | 3.09 | 3.10 | 3.07 | 3.09 | 3.03 | qfq | 15,203,452 | 46,941,691 | 0.32% |
| 2023-09-06 | 3.09 | 3.10 | 3.05 | 3.08 | 3.02 | qfq | 12,353,114 | 37,947,562 | 0.00% |
| 2023-09-05 | 3.14 | 3.16 | 3.07 | 3.08 | 3.02 | qfq | 13,964,250 | 43,212,389 | -2.22% |
| 2023-09-04 | 3.07 | 3.16 | 3.06 | 3.15 | 3.09 | qfq | 19,267,516 | 60,229,121 | 2.94% |
| 2023-09-01 | 3.05 | 3.08 | 3.02 | 3.06 | 3.00 | qfq | 12,939,550 | 39,524,105 | 0.66% |
| 2023-08-31 | 3.12 | 3.13 | 3.02 | 3.04 | 2.98 | qfq | 18,540,286 | 56,652,224 | -1.62% |
| 2023-08-30 | 3.17 | 3.19 | 3.08 | 3.09 | 3.03 | qfq | 19,855,037 | 61,986,133 | -2.83% |
| 2023-08-29 | 3.19 | 3.22 | 3.15 | 3.18 | 3.12 | qfq | 16,367,375 | 52,075,121 | -0.93% |
| 2023-08-28 | 3.31 | 3.31 | 3.19 | 3.21 | 3.15 | qfq | 23,034,173 | 74,895,590 | 2.88% |
| 2023-08-25 | 3.11 | 3.18 | 3.08 | 3.12 | 3.06 | qfq | 15,680,400 | 49,217,864 | 0.32% |
| 2023-08-24 | 3.14 | 3.16 | 3.10 | 3.11 | 3.05 | qfq | 11,716,104 | 36,624,791 | -0.32% |
| 2023-08-23 | 3.17 | 3.19 | 3.11 | 3.12 | 3.06 | qfq | 8,710,750 | 27,436,370 | -1.58% |
| 2023-08-22 | 3.17 | 3.19 | 3.13 | 3.17 | 3.11 | qfq | 11,990,395 | 37,900,995 | 0.32% |
| 2023-08-21 | 3.20 | 3.23 | 3.16 | 3.16 | 3.10 | qfq | 9,847,136 | 31,394,132 | -0.94% |
| 2023-08-18 | 3.23 | 3.25 | 3.18 | 3.19 | 3.13 | qfq | 8,965,665 | 28,852,880 | -1.24% |
| 2023-08-17 | 3.21 | 3.24 | 3.17 | 3.23 | 3.17 | qfq | 13,951,250 | 44,626,015 | 0.94% |
| 2023-08-16 | 3.22 | 3.25 | 3.17 | 3.20 | 3.14 | qfq | 9,617,006 | 30,889,930 | -0.31% |
| 2023-08-15 | 3.22 | 3.24 | 3.18 | 3.21 | 3.15 | qfq | 10,337,399 | 33,157,300 | -0.31% |
| 2023-08-14 | 3.19 | 3.23 | 3.17 | 3.22 | 3.16 | qfq | 9,010,478 | 28,858,599 | 0.31% |
| 2023-08-11 | 3.29 | 3.29 | 3.20 | 3.21 | 3.15 | qfq | 12,138,552 | 39,259,053 | -2.13% |
| 2023-08-10 | 3.22 | 3.30 | 3.21 | 3.28 | 3.22 | qfq | 11,046,545 | 36,028,143 | 1.23% |
| 2023-08-09 | 3.25 | 3.27 | 3.22 | 3.24 | 3.18 | qfq | 9,172,500 | 29,718,691 | 0.00% |
| 2023-08-08 | 3.28 | 3.30 | 3.23 | 3.24 | 3.18 | qfq | 11,684,934 | 37,993,896 | -0.92% |
| 2023-08-07 | 3.32 | 3.32 | 3.25 | 3.27 | 3.21 | qfq | 11,979,904 | 39,269,446 | -1.80% |
| 2023-08-04 | 3.36 | 3.37 | 3.32 | 3.33 | 3.24 | qfq | 13,013,400 | 43,504,394 | -0.60% |
| 2023-08-03 | 3.33 | 3.36 | 3.29 | 3.35 | 3.26 | qfq | 14,885,731 | 49,537,815 | 0.60% |
| 2023-08-02 | 3.31 | 3.37 | 3.31 | 3.33 | 3.24 | qfq | 14,133,410 | 47,095,232 | 0.00% |
| 2023-08-01 | 3.30 | 3.35 | 3.29 | 3.33 | 3.24 | qfq | 20,142,793 | 66,953,262 | 1.22% |
| 2023-07-31 | 3.26 | 3.32 | 3.25 | 3.29 | 3.20 | qfq | 19,037,851 | 62,481,224 | 1.54% |
| 2023-07-28 | 3.18 | 3.25 | 3.17 | 3.24 | 3.15 | qfq | 16,076,337 | 51,753,037 | 2.21% |
| 2023-07-27 | 3.18 | 3.20 | 3.17 | 3.17 | 3.08 | qfq | 10,065,150 | 32,039,370 | -0.31% |
| 2023-07-26 | 3.16 | 3.18 | 3.15 | 3.18 | 3.09 | qfq | 10,600,339 | 33,571,835 | 0.32% |
| 2023-07-25 | 3.13 | 3.18 | 3.12 | 3.17 | 3.08 | qfq | 16,828,971 | 53,053,339 | 1.60% |
| 2023-07-24 | 3.10 | 3.14 | 3.09 | 3.12 | 3.03 | qfq | 12,700,650 | 39,599,376 | 0.65% |
| 2023-07-21 | 3.08 | 3.11 | 3.07 | 3.10 | 3.01 | qfq | 10,646,235 | 32,888,312 | 0.32% |
| 2023-07-20 | 3.10 | 3.12 | 3.08 | 3.09 | 3.00 | qfq | 10,745,650 | 33,336,669 | -0.32% |
| 2023-07-19 | 3.09 | 3.10 | 3.07 | 3.10 | 3.01 | qfq | 7,353,722 | 22,732,980 | 0.65% |
| 2023-07-18 | 3.05 | 3.09 | 3.04 | 3.08 | 3.00 | qfq | 8,416,950 | 25,863,927 | 0.65% |
| 2023-07-17 | 3.03 | 3.06 | 3.01 | 3.06 | 2.98 | qfq | 12,642,800 | 38,496,908 | 0.66% |